Clearmind Medicine Inc. - CMND - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 03, 2025	1.19	1.1	1.1	1.31	0.94	41.81M
July 02, 2025	0.86	0.9	0.9	0.91	0.85	32,393
July 01, 2025	0.89	0.87	0.87	0.9	0.86	46,942
June 30, 2025	0.9	0.9	0.9	0.91	0.87	100,400
June 27, 2025	0.9	0.89	0.89	0.9	0.85	57,104
June 26, 2025	0.87	0.88	0.88	0.9	0.87	20,602
June 25, 2025	0.85	0.9	0.9	0.93	0.85	84,641
June 24, 2025	0.86	0.9	0.9	0.9	0.85	86,212
June 23, 2025	0.88	0.89	0.89	0.89	0.83	57,383
June 20, 2025	0.89	0.89	0.89	0.89	0.85	39,500
June 18, 2025	0.83	0.86	0.86	0.88	0.83	12,986
June 17, 2025	0.87	0.84	0.84	0.87	0.8	39,030
June 16, 2025	0.85	0.87	0.87	0.87	0.83	45,144
June 13, 2025	0.85	0.86	0.86	0.9	0.8	134,223
June 12, 2025	0.89	0.86	0.86	0.9	0.86	174,815
June 11, 2025	0.9	0.89	0.89	0.92	0.88	60,100
June 10, 2025	0.92	0.9	0.9	0.92	0.89	86,228
June 09, 2025	0.96	0.95	0.95	0.97	0.9	134,500
June 06, 2025	0.94	0.95	0.95	1.05	0.91	160,665
June 05, 2025	0.91	0.94	0.94	1.05	0.91	956,125
June 04, 2025	0.94	0.9	0.9	0.94	0.89	64,893
June 03, 2025	0.95	0.94	0.94	0.95	0.92	95,584
June 02, 2025	0.93	0.94	0.94	0.96	0.91	117,242
May 30, 2025	0.94	0.96	0.96	0.97	0.92	21,100
May 29, 2025	0.95	0.97	0.97	0.98	0.94	54,098
May 28, 2025	0.96	0.96	0.96	0.97	0.94	62,639
May 27, 2025	0.95	0.97	0.97	0.99	0.93	60,485
May 23, 2025	0.97	0.97	0.97	0.98	0.94	24,808
May 22, 2025	0.97	1	1	1	0.95	53,929
May 21, 2025	1.05	1	1	1.05	0.95	76,961
May 20, 2025	1.06	1.05	1.05	1.06	1.01	106,692
May 19, 2025	0.98	1.04	1.04	1.07	0.96	152,200
May 16, 2025	0.96	0.99	0.99	0.99	0.95	33,641
May 15, 2025	0.96	0.97	0.97	0.98	0.95	43,744
May 14, 2025	1	0.97	0.97	1	0.95	72,398
May 13, 2025	0.99	0.98	0.98	1	0.97	19,732
May 12, 2025	1	0.98	0.98	1	0.97	61,095
May 09, 2025	0.98	0.97	0.97	0.99	0.94	94,062
May 08, 2025	0.96	0.98	0.98	0.98	0.95	47,549
May 07, 2025	0.96	0.96	0.96	0.99	0.96	10,791
May 06, 2025	0.98	0.96	0.96	1	0.95	39,764
May 05, 2025	1.03	1	1	1.05	0.97	34,124
May 02, 2025	0.99	1.01	1.01	1.01	0.98	21,332
May 01, 2025	0.98	1.02	1.02	1.06	0.98	29,186
April 30, 2025	1.04	1.01	1.01	1.15	0.89	307,038
April 29, 2025	1.03	1.03	1.03	1.03	1.01	15,403
April 28, 2025	1.05	1.03	1.03	1.05	1.02	36,400
April 25, 2025	1	1.02	1.02	1.02	0.95	77,244
April 24, 2025	0.95	0.99	0.99	1	0.95	70,071
April 23, 2025	1.01	0.98	0.98	1.01	0.96	108,546
April 22, 2025	0.98	1	1	1.02	0.96	82,509
April 21, 2025	1.03	1.05	1.05	1.09	0.95	565,035
April 17, 2025	1.08	1.12	1.12	1.18	0.99	9.82M
April 16, 2025	0.94	0.97	0.97	1	0.9	212,013
April 15, 2025	0.93	0.92	0.92	0.94	0.9	24,900
April 14, 2025	0.98	0.92	0.92	0.98	0.85	75,949
April 11, 2025	0.96	0.95	0.95	0.96	0.92	9,014
April 10, 2025	0.98	0.93	0.93	0.98	0.92	37,762
April 09, 2025	0.93	0.98	0.98	1.01	0.91	26,176
April 08, 2025	0.97	0.96	0.96	1	0.93	52,637

Clearmind Medicine Inc. (CMND) NASDAQ