Bright Minds Biosciences Inc. (DRUG)
NASDAQ: DRUG · Real-Time Price · USD
40.30
+0.81 (2.05%)
Aug 13, 2025, 4:00 PM - Market closed
Bright Minds Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 40.20 | 42.11 | 39.50 | 40.55 | 40.55 | 2.67% | 30,921 |
| Aug 12, 2025 | 39.13 | 43.00 | 38.63 | 39.49 | 39.49 | 1.91% | 77,983 |
| Aug 11, 2025 | 37.70 | 41.02 | 37.47 | 38.75 | 38.75 | -0.18% | 53,155 |
| Aug 8, 2025 | 35.13 | 42.69 | 34.19 | 38.82 | 38.82 | 11.55% | 164,381 |
| Aug 7, 2025 | 35.98 | 36.25 | 34.46 | 34.80 | 34.80 | -2.22% | 77,711 |
| Aug 6, 2025 | 35.64 | 35.95 | 33.96 | 35.59 | 35.59 | 0.51% | 30,984 |
| Aug 5, 2025 | 35.83 | 36.72 | 34.40 | 35.41 | 35.41 | -0.17% | 39,578 |
| Aug 4, 2025 | 34.00 | 35.47 | 32.50 | 35.47 | 35.47 | 5.47% | 45,458 |
| Aug 1, 2025 | 33.32 | 34.37 | 31.98 | 33.63 | 33.63 | -0.41% | 43,116 |
| Jul 31, 2025 | 33.60 | 34.22 | 31.80 | 33.77 | 33.77 | 0.06% | 33,117 |
| Jul 30, 2025 | 33.46 | 36.50 | 33.21 | 33.75 | 33.75 | -3.07% | 29,677 |
| Jul 29, 2025 | 34.17 | 35.00 | 32.73 | 34.82 | 34.82 | 2.84% | 37,509 |
| Jul 28, 2025 | 35.79 | 36.99 | 33.43 | 33.86 | 33.86 | -4.50% | 87,292 |
| Jul 25, 2025 | 32.00 | 37.59 | 32.00 | 35.46 | 35.46 | 10.83% | 96,516 |
| Jul 24, 2025 | 30.18 | 32.64 | 29.28 | 31.99 | 31.99 | 7.06% | 54,329 |
| Jul 23, 2025 | 26.85 | 30.50 | 26.73 | 29.88 | 29.88 | 13.12% | 58,709 |
| Jul 22, 2025 | 25.77 | 26.61 | 25.77 | 26.42 | 26.42 | 1.05% | 17,570 |
| Jul 21, 2025 | 26.61 | 26.83 | 25.56 | 26.14 | 26.14 | -0.08% | 27,022 |
| Jul 18, 2025 | 26.34 | 26.77 | 25.78 | 26.16 | 26.16 | 0.65% | 25,328 |
| Jul 17, 2025 | 24.61 | 26.37 | 24.61 | 25.99 | 25.99 | 4.71% | 24,670 |
| Jul 16, 2025 | 24.77 | 25.06 | 24.00 | 24.82 | 24.82 | 1.89% | 12,660 |
| Jul 15, 2025 | 25.96 | 25.96 | 24.33 | 24.36 | 24.36 | -5.03% | 22,317 |
| Jul 14, 2025 | 24.60 | 25.68 | 24.60 | 25.65 | 25.65 | 3.39% | 18,364 |
| Jul 11, 2025 | 25.50 | 25.50 | 24.60 | 24.81 | 24.81 | -4.32% | 19,906 |
| Jul 10, 2025 | 26.83 | 26.83 | 25.50 | 25.93 | 25.93 | -2.45% | 37,002 |
| Jul 9, 2025 | 26.43 | 27.50 | 26.41 | 26.58 | 26.58 | -0.60% | 40,187 |
| Jul 8, 2025 | 27.00 | 27.09 | 26.09 | 26.74 | 26.74 | -2.16% | 29,867 |
| Jul 7, 2025 | 28.00 | 28.00 | 26.55 | 27.33 | 27.33 | -3.67% | 33,549 |
| Jul 3, 2025 | 28.15 | 28.94 | 27.05 | 28.37 | 28.37 | 1.29% | 18,963 |
| Jul 2, 2025 | 26.64 | 28.82 | 26.59 | 28.01 | 28.01 | 5.38% | 94,088 |
| Jul 1, 2025 | 25.44 | 26.64 | 25.26 | 26.58 | 26.58 | 1.80% | 29,410 |
| Jun 30, 2025 | 23.98 | 26.86 | 23.98 | 26.11 | 26.11 | 12.20% | 51,887 |
| Jun 27, 2025 | 24.92 | 25.61 | 23.18 | 23.27 | 23.27 | -6.09% | 627,919 |
| Jun 26, 2025 | 26.09 | 26.72 | 24.00 | 24.78 | 24.78 | -5.06% | 75,009 |
| Jun 25, 2025 | 28.48 | 28.49 | 26.00 | 26.10 | 26.10 | -6.79% | 39,481 |
| Jun 24, 2025 | 27.09 | 28.00 | 26.55 | 28.00 | 28.00 | 3.36% | 17,945 |
| Jun 23, 2025 | 27.35 | 28.97 | 26.00 | 27.09 | 27.09 | -0.81% | 32,046 |
| Jun 20, 2025 | 28.52 | 29.35 | 27.31 | 27.31 | 27.31 | -3.12% | 12,982 |
| Jun 18, 2025 | 27.70 | 29.00 | 27.70 | 28.19 | 28.19 | 1.81% | 18,954 |
| Jun 17, 2025 | 28.37 | 28.37 | 27.69 | 27.69 | 27.69 | -1.95% | 6,192 |
| Jun 16, 2025 | 28.02 | 28.74 | 27.80 | 28.24 | 28.24 | 2.39% | 6,033 |
| Jun 13, 2025 | 27.75 | 28.70 | 27.51 | 27.58 | 27.58 | -2.82% | 10,224 |
| Jun 12, 2025 | 27.50 | 28.70 | 27.50 | 28.38 | 28.38 | 2.27% | 7,889 |
| Jun 11, 2025 | 28.02 | 28.29 | 27.40 | 27.75 | 27.75 | -1.84% | 10,979 |
| Jun 10, 2025 | 28.45 | 28.89 | 27.64 | 28.27 | 28.27 | 1.40% | 28,411 |
| Jun 9, 2025 | 27.85 | 28.49 | 27.67 | 27.88 | 27.88 | 0.98% | 7,369 |
| Jun 6, 2025 | 28.10 | 29.00 | 27.50 | 27.61 | 27.61 | -0.72% | 19,999 |
| Jun 5, 2025 | 27.46 | 28.31 | 27.30 | 27.81 | 27.81 | 0.94% | 15,809 |
| Jun 4, 2025 | 27.46 | 28.10 | 27.11 | 27.55 | 27.55 | 0.33% | 10,593 |
| Jun 3, 2025 | 27.26 | 28.98 | 27.26 | 27.46 | 27.46 | -3.04% | 28,931 |