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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	42.94	42.17	42.17	42.99	39.7	106,723
September 08, 2025	42.5	42.97	42.97	43.48	41.01	99,100
September 05, 2025	43.13	42.24	42.24	43.99	41.51	43,965
September 04, 2025	44.65	43.95	43.95	46.44	41.57	461,125
September 03, 2025	38.23	43.27	43.27	43.5	38.23	35,148
September 02, 2025	39.18	38.8	38.8	39.95	38	32,800
August 29, 2025	42.44	38.89	38.89	42.44	38.56	29,768
August 28, 2025	43.36	42.64	42.64	44.37	42.04	38,812
August 27, 2025	45	43.36	43.36	45	42.55	74,421
August 26, 2025	41.11	44.77	44.77	44.78	41	33,400
August 25, 2025	44.18	41.7	41.7	44.27	41.52	21,100
August 22, 2025	42.21	43.96	43.96	44.25	42.21	29,143
August 21, 2025	43.4	42.13	42.13	43.4	41.85	15,000
August 20, 2025	43.02	43.02	43.02	43.2	41.47	33,840
August 19, 2025	46.13	42.63	42.63	46.13	41.23	61,231
August 18, 2025	41.42	45.55	45.55	45.73	41	47,547
August 15, 2025	43.43	41.82	41.82	43.72	40.9	51,100
August 14, 2025	40.5	42.54	42.54	44.5	40.06	71,120
August 13, 2025	40.2	40.55	40.55	42.11	39.5	30,921
August 12, 2025	39.13	39.49	39.49	43	38.63	77,983
August 11, 2025	37.7	38.75	38.75	41.02	37.47	53,155
August 08, 2025	35.13	38.82	38.82	42.69	34.19	164,400
August 07, 2025	35.98	34.8	34.8	36.25	34.46	77,711
August 06, 2025	35.64	35.59	35.59	35.95	33.96	31,000
August 05, 2025	35.83	35.41	35.41	36.72	34.4	39,578
August 04, 2025	34	35.47	35.47	35.47	32.5	45,458
August 01, 2025	33.32	33.63	33.63	34.37	31.98	43,116
July 31, 2025	33.6	33.77	33.77	34.22	31.8	33,117
July 30, 2025	33.46	33.75	33.75	36.5	33.21	29,700
July 29, 2025	34.17	34.82	34.82	35	32.73	37,509
July 28, 2025	35.79	33.86	33.86	36.99	33.43	87,292
July 25, 2025	32	35.46	35.46	37.59	32	96,516
July 24, 2025	30.18	31.99	31.99	32.64	29.28	54,329
July 23, 2025	26.85	29.88	29.88	30.5	26.73	58,709
July 22, 2025	25.77	26.42	26.42	26.61	25.77	17,600
July 21, 2025	26.61	26.14	26.14	26.83	25.56	27,022
July 18, 2025	26.34	26.16	26.16	26.77	25.78	25,301
July 17, 2025	24.61	25.99	25.99	26.37	24.61	24,700
July 16, 2025	24.77	24.82	24.82	25.06	24	12,660
July 15, 2025	25.96	24.36	24.36	25.96	24.33	22,317
July 14, 2025	24.6	25.65	25.65	25.68	24.6	18,400
July 11, 2025	25.5	24.81	24.81	25.5	24.6	19,906
July 10, 2025	26.83	25.93	25.93	26.83	25.5	37,002

Bright Minds Biosciences Inc. (DRUG) NASDAQ