Bright Minds Biosciences Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-28 | 1.500 | 1.550 | 1.300 | 1.300 | 1.300 | 32,406 |
| 2024-08-27 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 550 |
| 2024-08-26 | 2.000 | 2.050 | 1.600 | 2.020 | 2.020 | 4,241 |
| 2024-08-23 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2024-08-22 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2024-08-21 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2024-08-20 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2024-08-19 | 1.450 | 1.490 | 1.350 | 1.490 | 1.490 | 750 |
| 2024-08-16 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2024-08-15 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2024-08-14 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2024-08-13 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2024-08-12 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2024-08-09 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2024-08-08 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2024-08-07 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2024-08-06 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2024-08-02 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2024-08-01 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2024-07-31 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2024-07-30 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2024-07-29 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2024-07-26 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2024-07-25 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2024-07-24 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2024-07-23 | 1.500 | 1.500 | 1.450 | 1.450 | 1.450 | 500 |
| 2024-07-22 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 0 |
| 2024-07-19 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 0 |
| 2024-07-18 | 1.430 | 1.430 | 1.410 | 1.410 | 1.410 | 800 |
| 2024-07-17 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2024-07-16 | 1.440 | 1.450 | 1.440 | 1.450 | 1.450 | 600 |
| 2024-07-15 | 1.420 | 1.440 | 1.420 | 1.440 | 1.440 | 500 |
| 2024-07-12 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2024-07-11 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2024-07-10 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 100 |
| 2024-07-09 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2024-07-08 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2024-07-05 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2024-07-04 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2024-07-03 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2024-07-02 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2024-06-28 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2024-06-27 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2024-06-26 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2024-06-25 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2024-06-24 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2024-06-21 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2024-06-20 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2024-06-19 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2024-06-18 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2024-06-17 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 1,640 |
| 2024-06-14 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 605 |
| 2024-06-13 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 3,900 |
| 2024-06-12 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2024-06-11 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2024-06-10 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 100 |
| 2024-06-07 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2024-06-06 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2024-06-05 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 100 |
| 2024-06-04 | 1.550 | 1.590 | 1.550 | 1.590 | 1.590 | 2,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.