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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	1	1.03	1.03	1.03	0.99	42,302
August 14, 2025	1.01	1.02	1.02	1.05	0.99	49,606
August 13, 2025	1	1.02	1.02	1.04	0.98	65,000
August 12, 2025	0.99	1.02	1.02	1.03	0.98	69,545
August 11, 2025	0.98	1	1	1.03	0.98	73,181
August 08, 2025	1.02	0.99	0.99	1.02	0.97	26,957
August 07, 2025	1.03	1.02	1.02	1.03	0.95	66,800
August 06, 2025	0.99	0.96	0.96	0.99	0.95	56,800
August 05, 2025	1.01	0.98	0.98	1.02	0.97	327,541
August 04, 2025	1	0.98	0.98	1	0.96	34,600
August 01, 2025	0.98	0.97	0.97	0.98	0.95	41,015
July 31, 2025	1.04	1	1	1.04	0.98	36,448
July 30, 2025	1	0.99	0.99	1.03	0.96	131,706
July 29, 2025	0.99	0.99	0.99	1.02	0.98	51,100
July 28, 2025	1.03	1.02	1.02	1.04	1.01	107,039
July 25, 2025	1.03	1.03	1.03	1.08	1.02	51,132
July 24, 2025	1.07	1.03	1.03	1.12	1	330,800
July 23, 2025	1.15	1.13	1.13	1.19	1.07	639,361
July 22, 2025	1.21	1.13	1.13	1.21	1.13	255,104
July 21, 2025	1.02	1.16	1.16	1.25	1.02	3.68M
July 18, 2025	1.02	1	1	1.05	0.98	76,327
July 17, 2025	0.98	1.01	1.01	1.03	0.96	72,008
July 16, 2025	0.97	0.98	0.98	1	0.96	45,233
July 15, 2025	0.98	0.97	0.97	1	0.97	62,838
July 14, 2025	0.96	0.99	0.99	1	0.94	81,000
July 11, 2025	0.96	0.95	0.95	0.99	0.93	140,141
July 10, 2025	0.98	0.98	0.98	1.01	0.97	119,138
July 09, 2025	1.05	0.97	0.97	1.05	0.97	186,471
July 08, 2025	0.98	1.04	1.04	1.04	0.94	432,800
July 07, 2025	1.05	0.99	0.99	1.08	0.96	1.19M
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

Clearmind Medicine Inc. (CMND) NASDAQ