Bright Minds Biosciences Inc. - DRUG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	70.5	74.06	74.06	74.78	69.12	364,835
December 02, 2025	69.95	70.34	70.34	75.99	69.7	283,407
December 01, 2025	69.75	70.25	70.25	71.87	68.43	105,007
November 28, 2025	67.12	70	70	71.49	66.14	53,858
November 26, 2025	65.74	66.16	66.16	67.12	64	56,415
November 25, 2025	60.77	65.53	65.53	65.84	59.01	91,527
November 24, 2025	59.05	60.47	60.47	60.89	59	89,988
November 21, 2025	57.32	58.59	58.59	60.23	56.65	255,823
November 20, 2025	59	57.44	57.44	60.4	57.11	92,626
November 19, 2025	57.51	58.29	58.29	59.39	57.01	118,700
November 18, 2025	57.11	57.73	57.73	59.91	57.11	201,878
November 17, 2025	57.83	58	58	61	57	222,524
November 14, 2025	57.29	57.89	57.89	60.43	56.27	207,332
November 13, 2025	60.42	58.36	58.36	61.81	56.41	359,346
November 12, 2025	59.99	60.15	60.15	61.5	58.5	287,700
November 11, 2025	59.26	59.24	59.24	59.26	55.01	485,014
November 10, 2025	59	59.3	59.3	60.5	57.87	259,700
November 07, 2025	57.71	58.79	58.79	59.3	55.5	82,648
November 06, 2025	52.13	56.11	56.11	56.82	52.13	108,159
November 05, 2025	51.21	52.17	52.17	53.45	50	83,416
November 04, 2025	51.1	51.29	51.29	52.53	50	141,600
November 03, 2025	55.09	51.46	51.46	56	51	74,000
October 31, 2025	54.41	54.75	54.75	55.51	52.4	124,622
October 30, 2025	52.91	54.47	54.47	55.41	52.04	47,316
October 29, 2025	56.77	53.94	53.94	57.54	53.46	106,800
October 28, 2025	58.97	57.46	57.46	59.05	54.59	194,500
October 27, 2025	62.23	58.78	58.78	63.68	57.23	260,973
October 24, 2025	62.2	61.18	61.18	64.81	60.79	302,542
October 23, 2025	62.15	61.54	61.54	64.6	61.05	204,400
October 22, 2025	69.69	62.19	62.19	69.7	59.85	149,346
October 21, 2025	66.49	69.43	69.43	69.47	64.17	258,826
October 20, 2025	63.39	65.71	65.71	67.67	62.21	186,318
October 17, 2025	65.69	63.14	63.14	69.72	62.62	81,269
October 16, 2025	67.96	66.4	66.4	70.19	63.7	108,700
October 15, 2025	68.69	68.04	68.04	70.23	63.61	201,600
October 14, 2025	63.02	68.37	68.37	69.53	57	195,728
October 13, 2025	63.64	64.97	64.97	65.4	58.64	85,300
October 10, 2025	61.7	63.29	63.29	64.95	59.85	112,125
October 09, 2025	55.83	61.41	61.41	61.72	54.69	151,557
October 08, 2025	51.3	55.2	55.2	55.71	49.84	76,501
October 07, 2025	51.58	50.83	50.83	53.88	48.94	54,825
October 06, 2025	53.07	51.5	51.5	54	50.09	85,695
October 03, 2025	56.29	53.26	53.26	56.82	53.22	99,800
October 02, 2025	59.76	56	56	60	55.63	105,551
October 01, 2025	61	57.95	57.95	61.69	57.13	79,500
September 30, 2025	57.76	60.66	60.66	61.72	57.76	66,422
September 29, 2025	53.21	57.45	57.45	59.75	52.17	77,870
September 26, 2025	52.35	52.72	52.72	54.12	51.11	61,700
September 25, 2025	50.2	52.35	52.35	52.37	48.9	109,600
September 24, 2025	49.82	50.98	50.98	52.16	49	57,600
September 23, 2025	51.6	50.1	50.1	52.11	49.09	42,947
September 22, 2025	51.39	51.11	51.11	52.94	50.1	63,800
September 19, 2025	50.1	53.28	53.28	54.63	50.01	178,112
September 18, 2025	44.28	50.15	50.15	51.8	44.28	416,500
September 17, 2025	45.5	44.68	44.68	46.51	44.25	25,800
September 16, 2025	48.66	45.43	45.43	49.38	45.12	38,743
September 15, 2025	48.8	48.66	48.66	48.84	48	34,400
September 12, 2025	49.49	48.75	48.75	49.49	47.81	80,380
September 11, 2025	42.52	49.38	49.38	49.39	42.52	73,679
September 10, 2025	42	42.17	42.17	42.86	41.48	87,254

Bright Minds Biosciences Inc. (DRUG) NASDAQ