Bright Minds Biosciences Inc. (CSE:DRUG)
Canada
· Delayed Price · Currency is CAD 33.64
-3.04 (-8.29%)
Jun 27, 2025, 12:14 PM EDT
Bright Minds Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 34.73 | 34.73 | 33.64 | 33.64 | - | -8.29% | - |
| Jun 26, 2025 | 36.68 | 36.68 | 36.68 | 36.68 | - | - | - |
| Jun 25, 2025 | 38.40 | 38.40 | 36.45 | 36.68 | - | -2.26% | 300 |
| Jun 24, 2025 | 37.53 | 37.53 | 37.53 | 37.53 | - | - | - |
| Jun 23, 2025 | 37.53 | 37.53 | 37.53 | 37.53 | - | -2.49% | 100 |
| Jun 20, 2025 | 39.99 | 40.00 | 38.49 | 38.49 | - | -0.62% | 700 |
| Jun 19, 2025 | 38.73 | 38.73 | 38.73 | 38.73 | - | - | - |
| Jun 18, 2025 | 39.34 | 39.50 | 38.73 | 38.73 | - | -0.26% | 300 |
| Jun 17, 2025 | 38.83 | 38.83 | 38.83 | 38.83 | - | - | - |
| Jun 16, 2025 | 38.83 | 38.83 | 38.83 | 38.83 | - | - | - |
| Jun 13, 2025 | 38.83 | 38.83 | 38.83 | 38.83 | - | - | - |
| Jun 12, 2025 | 38.83 | 38.83 | 38.83 | 38.83 | - | - | - |
| Jun 11, 2025 | 38.83 | 38.83 | 38.83 | 38.83 | - | - | - |
| Jun 10, 2025 | 39.35 | 39.35 | 38.83 | 38.83 | - | 1.46% | 250 |
| Jun 9, 2025 | 38.27 | 38.27 | 38.27 | 38.27 | - | - | - |
| Jun 6, 2025 | 38.27 | 38.27 | 38.27 | 38.27 | - | 1.24% | 224 |
| Jun 5, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | - | -1.49% | 182 |
| Jun 4, 2025 | 38.37 | 38.37 | 38.37 | 38.37 | - | - | - |
| Jun 3, 2025 | 38.37 | 38.37 | 38.37 | 38.37 | - | -1.69% | 100 |
| Jun 2, 2025 | 37.32 | 39.03 | 37.32 | 39.03 | - | 10.72% | 652 |
| May 30, 2025 | 36.14 | 36.14 | 35.25 | 35.25 | - | -7.33% | 250 |
| May 29, 2025 | 38.04 | 38.04 | 38.04 | 38.04 | - | - | - |
| May 28, 2025 | 38.04 | 38.04 | 38.04 | 38.04 | - | -3.11% | 225 |
| May 27, 2025 | 39.37 | 39.37 | 39.26 | 39.26 | - | -1.31% | 325 |
| May 26, 2025 | 39.78 | 39.78 | 39.78 | 39.78 | - | - | - |
| May 23, 2025 | 39.44 | 39.78 | 39.44 | 39.78 | - | -4.33% | 350 |
| May 22, 2025 | 42.45 | 42.45 | 41.58 | 41.58 | - | -6.50% | 757 |
| May 21, 2025 | 44.47 | 44.47 | 44.47 | 44.47 | - | - | - |
| May 20, 2025 | 43.90 | 45.44 | 43.17 | 44.47 | - | -1.68% | 2,490 |
| May 16, 2025 | 45.23 | 45.23 | 45.23 | 45.23 | - | - | - |
| May 15, 2025 | 43.54 | 45.23 | 43.54 | 45.23 | - | -1.05% | 225 |
| May 14, 2025 | 45.71 | 45.71 | 45.71 | 45.71 | - | - | - |
| May 13, 2025 | 50.00 | 50.74 | 45.71 | 45.71 | - | -1.66% | 626 |
| May 12, 2025 | 46.11 | 46.99 | 46.00 | 46.48 | - | 2.74% | 725 |
| May 9, 2025 | 46.03 | 46.03 | 45.24 | 45.24 | - | 2.40% | 200 |
| May 8, 2025 | 41.17 | 44.18 | 41.17 | 44.18 | - | 5.44% | 439 |
| May 7, 2025 | 41.90 | 41.90 | 41.90 | 41.90 | - | 2.20% | 100 |
| May 6, 2025 | 42.06 | 42.06 | 41.00 | 41.00 | - | -6.82% | 300 |
| May 5, 2025 | 45.30 | 45.30 | 44.00 | 44.00 | - | 0.02% | 200 |
| May 2, 2025 | 44.02 | 44.02 | 43.99 | 43.99 | - | 4.46% | 280 |
| May 1, 2025 | 42.11 | 42.11 | 42.11 | 42.11 | - | 0.41% | 183 |
| Apr 30, 2025 | 41.83 | 43.11 | 41.00 | 41.94 | - | -3.94% | 1,469 |
| Apr 29, 2025 | 43.66 | 43.66 | 43.66 | 43.66 | - | -3.09% | 322 |
| Apr 28, 2025 | 46.49 | 46.49 | 45.05 | 45.05 | - | -0.66% | 300 |
| Apr 25, 2025 | 45.35 | 45.35 | 45.35 | 45.35 | - | -4.49% | 100 |
| Apr 24, 2025 | 47.48 | 47.48 | 47.48 | 47.48 | - | - | - |
| Apr 23, 2025 | 49.00 | 49.00 | 47.45 | 47.48 | - | 3.44% | 667 |
| Apr 22, 2025 | 45.90 | 45.90 | 45.90 | 45.90 | - | 0.22% | 100 |
| Apr 21, 2025 | 45.32 | 45.80 | 45.32 | 45.80 | - | 3.04% | 256 |
| Apr 17, 2025 | 44.45 | 44.45 | 44.45 | 44.45 | - | - | - |