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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	85.11	85.48	85.48	87.78	82.71	87,500
February 19, 2026	79.21	86.08	86.08	86.55	78	117,600
February 18, 2026	83.79	80.3	80.3	84.31	80.14	53,530
February 17, 2026	77.6	83.91	83.91	84.66	76.33	61,538
February 13, 2026	80.83	77.9	77.9	82.88	74.21	74,114
February 12, 2026	77.92	80.57	80.57	81.12	74.96	216,641
February 11, 2026	75.5	77.92	77.92	78.31	73.74	165,300
February 10, 2026	76.22	74.88	74.88	77.21	74.02	77,826
February 09, 2026	76.47	74.88	74.88	78.34	73.61	77,428
February 06, 2026	74.79	75.97	75.97	77.75	74.63	116,500
February 05, 2026	75.26	73.08	73.08	81	72.08	128,923
February 04, 2026	75.37	76	76	76.6	72.82	171,994
February 03, 2026	78.51	76.19	76.19	81	75.58	78,563
February 02, 2026	77.21	78.64	78.64	83.35	77	165,700
January 30, 2026	81.7	77.75	77.75	81.7	77.4	197,134
January 29, 2026	80.24	82.48	82.48	84.45	79	122,753
January 28, 2026	85	80.24	80.24	85.42	80.24	72,855
January 27, 2026	85.3	85	85	87.58	83.5	81,705
January 26, 2026	86.75	86.15	86.15	87	85	49,300
January 23, 2026	89.71	87	87	89.84	86.01	81,721
January 22, 2026	86.53	90.39	90.39	91	86.53	124,100
January 21, 2026	83.31	86.04	86.04	86.5	81.72	84,337
January 20, 2026	87.1	83	83	89	82.05	272,800
January 16, 2026	89.59	88	88	89.67	86.7	129,353
January 15, 2026	88.8	89.91	89.91	90.3	87.78	90,455
January 14, 2026	90	90.22	90.22	91.5	88.31	96,100
January 13, 2026	87.79	89.41	89.41	92	87.79	184,723
January 12, 2026	88.83	88.67	88.67	90.03	85.93	107,900
January 09, 2026	90.12	86.75	86.75	92.74	85.65	182,157
January 08, 2026	95.62	90.01	90.01	95.62	86.28	975,550
January 07, 2026	91.64	95.99	95.99	99.71	79.5	463,821
January 06, 2026	119.8	93.21	93.21	123.75	89.29	1.12M
January 05, 2026	83.21	80.01	80.01	83.21	72.04	261,800
January 02, 2026	79.51	83.46	83.46	84.58	76	311,346
December 31, 2025	75.11	78.04	78.04	80.9	75.11	323,100
December 30, 2025	78.26	75.85	75.85	81	75.7	263,400
December 29, 2025	81.27	78.12	78.12	82.1	77.7	141,821
December 26, 2025	85.04	82.12	82.12	88.67	81.55	188,032
December 24, 2025	84.65	84.66	84.66	89.71	84	117,946
December 23, 2025	83.09	84.27	84.27	86.53	82.91	109,327
December 22, 2025	83.25	83.01	83.01	84.92	81.94	180,400
December 19, 2025	78.49	84	84	87.6	78.49	159,123
December 18, 2025	88.08	78.88	78.88	88.08	77.8	184,105
December 17, 2025	93.7	88.08	88.08	94	83.4	204,935
December 16, 2025	84.81	93.99	93.99	97.75	84.81	351,108
December 15, 2025	85.15	85.67	85.67	88	84.85	115,048
December 12, 2025	89.21	84.19	84.19	93.4	81.91	84,200
December 11, 2025	84.8	89.01	89.01	92.83	79.16	142,900
December 10, 2025	77.63	84.39	84.39	86.73	77.53	88,303
December 09, 2025	80.2	77.4	77.4	81.92	77.1	68,800
December 08, 2025	80.63	81.12	81.12	88	75.07	167,842
December 05, 2025	72.98	80.5	80.5	82	72.14	196,713
December 04, 2025	72.69	72.5	72.5	74.05	71.1	125,361
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

Bright Minds Biosciences Inc. (DRUG) NASDAQ