Bright Minds Biosciences Inc. (CSE:DRUG)
Canada
· Delayed Price · Currency is CAD 106.82
-1.42 (-1.31%)
At close: Mar 5, 2026
Bright Minds Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 107.47 | 109.50 | 105.73 | 106.82 | 106.82 | -1.31% | 584 |
| Mar 4, 2026 | 108.59 | 108.59 | 108.24 | 108.24 | 108.24 | -0.37% | 200 |
| Mar 3, 2026 | 108.80 | 111.25 | 108.28 | 108.64 | 108.64 | -2.15% | 765 |
| Feb 27, 2026 | 115.70 | 115.71 | 111.03 | 111.03 | 111.03 | -6.07% | 514 |
| Feb 26, 2026 | 119.47 | 119.47 | 118.20 | 118.20 | 118.20 | -4.04% | 314 |
| Feb 25, 2026 | 124.00 | 124.00 | 120.47 | 123.18 | 123.18 | 2.62% | 400 |
| Feb 24, 2026 | 119.62 | 123.10 | 119.62 | 120.03 | 120.03 | 3.97% | 795 |
| Feb 23, 2026 | 114.39 | 115.45 | 113.11 | 115.45 | 115.45 | -2.18% | 611 |
| Feb 20, 2026 | 115.10 | 118.02 | 115.00 | 118.02 | 118.02 | 2.54% | 554 |
| Feb 19, 2026 | 109.06 | 115.10 | 109.06 | 115.10 | 115.10 | 3.22% | 680 |
| Feb 18, 2026 | 113.03 | 113.03 | 109.29 | 111.51 | 111.51 | -2.82% | 404 |
| Feb 17, 2026 | 105.99 | 114.88 | 105.99 | 114.74 | 114.74 | 10.86% | 1,178 |
| Feb 13, 2026 | 110.02 | 110.02 | 103.50 | 103.50 | 103.50 | -4.75% | 453 |
| Feb 12, 2026 | 107.63 | 108.66 | 107.63 | 108.66 | 108.66 | 3.03% | 215 |
| Feb 11, 2026 | 104.69 | 105.46 | 103.42 | 105.46 | 105.46 | 2.09% | 405 |
| Feb 9, 2026 | 103.30 | 103.30 | 103.30 | 103.30 | 103.30 | -0.97% | 233 |
| Feb 6, 2026 | 103.69 | 104.31 | 103.68 | 104.31 | 104.31 | -1.77% | 353 |
| Feb 5, 2026 | 106.19 | 106.19 | 106.19 | 106.19 | 106.19 | 2.80% | 100 |
| Feb 4, 2026 | 100.30 | 103.93 | 100.00 | 103.30 | 103.30 | -2.94% | 1,130 |
| Feb 3, 2026 | 107.32 | 107.32 | 106.43 | 106.43 | 106.43 | -3.74% | 308 |
| Feb 2, 2026 | 105.22 | 112.18 | 105.22 | 110.56 | 110.56 | 2.88% | 1,154 |
| Jan 30, 2026 | 107.49 | 107.49 | 107.11 | 107.47 | 107.47 | -3.93% | 456 |
| Jan 29, 2026 | 110.00 | 111.87 | 109.65 | 111.87 | 111.87 | 1.42% | 478 |
| Jan 28, 2026 | 113.78 | 115.37 | 110.30 | 110.30 | 110.30 | -4.90% | 878 |
| Jan 27, 2026 | 115.50 | 115.98 | 115.50 | 115.98 | 115.98 | -0.85% | 783 |
| Jan 26, 2026 | 118.05 | 119.31 | 116.98 | 116.98 | 116.98 | -2.62% | 633 |
| Jan 23, 2026 | 120.58 | 120.86 | 120.13 | 120.13 | 120.13 | -3.19% | 1,286 |
| Jan 22, 2026 | 124.40 | 125.39 | 121.02 | 124.09 | 124.09 | 9.44% | 4,489 |
| Jan 21, 2026 | 112.75 | 113.39 | 112.75 | 113.39 | 113.39 | -0.54% | 635 |
| Jan 20, 2026 | 121.00 | 121.00 | 114.00 | 114.00 | 114.00 | -7.23% | 1,815 |
| Jan 16, 2026 | 121.87 | 122.89 | 121.87 | 122.89 | 122.89 | -1.81% | 453 |
| Jan 15, 2026 | 122.72 | 125.15 | 122.72 | 125.15 | 125.15 | -1.40% | 429 |
| Jan 14, 2026 | 123.35 | 126.93 | 123.35 | 126.93 | 126.93 | 0.97% | 785 |
| Jan 13, 2026 | 129.17 | 129.17 | 124.42 | 125.71 | 125.71 | 0.71% | 519 |
| Jan 12, 2026 | 120.20 | 125.00 | 120.20 | 124.82 | 124.82 | 1.72% | 1,078 |
| Jan 9, 2026 | 124.13 | 125.29 | 119.43 | 122.71 | 122.71 | 2.47% | 1,454 |
| Jan 8, 2026 | 131.65 | 132.09 | 119.61 | 119.75 | 119.75 | -7.94% | 2,507 |
| Jan 7, 2026 | 122.00 | 134.53 | 113.43 | 130.08 | 130.08 | 4.11% | 7,703 |
| Jan 6, 2026 | 162.00 | 170.00 | 124.84 | 124.95 | 124.95 | 20.14% | 17,082 |
| Jan 5, 2026 | 118.03 | 118.03 | 98.94 | 104.00 | 104.00 | -10.19% | 3,766 |
| Jan 2, 2026 | 105.73 | 115.80 | 105.73 | 115.80 | 115.80 | 4.86% | 2,967 |
| Dec 31, 2025 | 104.84 | 110.43 | 104.62 | 110.43 | 110.43 | 2.94% | 910 |
| Dec 30, 2025 | 106.33 | 109.46 | 104.63 | 107.28 | 107.28 | -3.11% | 1,640 |
| Dec 29, 2025 | 106.09 | 110.72 | 106.09 | 110.72 | 110.72 | -6.17% | 226 |
| Dec 24, 2025 | 116.00 | 122.04 | 116.00 | 118.00 | 118.00 | 2.11% | 2,400 |
| Dec 23, 2025 | 116.00 | 116.00 | 115.00 | 115.56 | 115.56 | 1.16% | 800 |
| Dec 22, 2025 | 116.00 | 116.00 | 112.44 | 114.23 | 114.23 | -1.53% | 6,090 |
| Dec 19, 2025 | 111.99 | 118.20 | 111.99 | 116.00 | 116.00 | 5.43% | 4,200 |
| Dec 18, 2025 | 114.12 | 115.25 | 108.34 | 110.03 | 110.03 | -10.11% | 1,206 |
| Dec 17, 2025 | 122.20 | 122.40 | 116.72 | 122.40 | 122.40 | -7.19% | 532 |
| Dec 16, 2025 | 124.91 | 131.88 | 121.86 | 131.88 | 131.88 | 11.44% | 3,666 |
| Dec 15, 2025 | 119.01 | 119.01 | 117.96 | 118.34 | 118.34 | 2.12% | 333 |
| Dec 12, 2025 | 113.11 | 116.82 | 113.10 | 115.88 | 115.88 | -5.57% | 569 |
| Dec 11, 2025 | 116.95 | 122.80 | 116.95 | 122.72 | 122.72 | 4.49% | 519 |
| Dec 10, 2025 | 110.39 | 117.61 | 110.39 | 117.45 | 117.45 | 8.49% | 2,755 |
| Dec 9, 2025 | 112.68 | 112.68 | 108.26 | 108.26 | 108.26 | -5.32% | 556 |
| Dec 8, 2025 | 110.40 | 119.00 | 110.40 | 114.34 | 114.34 | 7.37% | 746 |
| Dec 5, 2025 | 102.02 | 106.49 | 101.71 | 106.49 | 106.49 | 6.49% | 2,500 |
| Dec 4, 2025 | 100.14 | 102.37 | 100.00 | 100.00 | 100.00 | -1.43% | 2,912 |
| Dec 3, 2025 | 103.64 | 103.64 | 101.45 | 101.45 | 101.45 | 2.35% | 507 |
| Dec 2, 2025 | 100.00 | 102.45 | 96.82 | 99.12 | 99.12 | 0.61% | 2,519 |
| Dec 1, 2025 | 99.95 | 99.95 | 98.52 | 98.52 | 98.52 | 3.10% | 537 |
| Nov 28, 2025 | 95.56 | 95.56 | 95.56 | 95.56 | 95.56 | 4.12% | 106 |
| Nov 26, 2025 | 92.44 | 92.44 | 91.78 | 91.78 | 91.78 | 7.35% | 296 |
| Nov 25, 2025 | 85.36 | 85.50 | 85.36 | 85.50 | 85.50 | - | 1,235 |
| Nov 24, 2025 | 83.78 | 85.50 | 83.71 | 85.50 | 85.50 | 3.70% | 1,306 |
| Nov 21, 2025 | 83.98 | 84.00 | 82.45 | 82.45 | 82.45 | 2.21% | 1,300 |
| Nov 20, 2025 | 81.73 | 81.73 | 80.67 | 80.67 | 80.67 | -1.62% | 200 |
| Nov 19, 2025 | 82.00 | 83.24 | 81.51 | 82.00 | 82.00 | 1.45% | 2,525 |
| Nov 18, 2025 | 81.99 | 82.00 | 80.83 | 80.83 | 80.83 | -0.20% | 2,103 |
| Nov 17, 2025 | 83.38 | 84.42 | 80.47 | 80.99 | 80.99 | -0.37% | 1,100 |
| Nov 14, 2025 | 81.29 | 81.29 | 81.29 | 81.29 | 81.29 | -1.12% | 100 |
| Nov 13, 2025 | 81.74 | 82.21 | 78.87 | 82.21 | 82.21 | 1.19% | 600 |
| Nov 11, 2025 | 81.60 | 82.63 | 81.00 | 81.24 | 81.24 | -2.37% | 522 |
| Nov 10, 2025 | 79.49 | 84.01 | 79.49 | 83.21 | 83.21 | 14.28% | 1,218 |
| Nov 4, 2025 | 71.99 | 73.08 | 71.85 | 72.81 | 72.81 | -5.53% | 500 |
| Oct 31, 2025 | 77.07 | 77.07 | 77.07 | 77.07 | 77.07 | 4.40% | 100 |
| Oct 30, 2025 | 73.82 | 73.82 | 73.82 | 73.82 | 73.82 | -5.02% | 185 |
| Oct 29, 2025 | 77.91 | 77.91 | 77.72 | 77.72 | 77.72 | -4.67% | 273 |
| Oct 28, 2025 | 81.59 | 81.59 | 78.05 | 81.53 | 81.53 | -0.01% | 928 |
| Oct 27, 2025 | 81.54 | 81.54 | 81.54 | 81.54 | 81.54 | -5.67% | 170 |
| Oct 24, 2025 | 89.89 | 89.89 | 85.19 | 86.44 | 86.44 | 0.80% | 901 |
| Oct 23, 2025 | 90.03 | 90.03 | 85.75 | 85.75 | 85.75 | 1.06% | 246 |
| Oct 22, 2025 | 88.88 | 89.97 | 84.85 | 84.85 | 84.85 | -10.21% | 619 |
| Oct 21, 2025 | 92.96 | 95.84 | 92.96 | 94.50 | 94.50 | 1.67% | 510 |
| Oct 20, 2025 | 90.78 | 92.95 | 89.92 | 92.95 | 92.95 | -3.68% | 340 |
| Oct 16, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | 6.17% | 313 |
| Oct 15, 2025 | 96.50 | 96.50 | 90.89 | 90.89 | 90.89 | -5.04% | 317 |
| Oct 14, 2025 | 83.94 | 95.71 | 83.93 | 95.71 | 95.71 | 10.01% | 843 |
| Oct 10, 2025 | 88.00 | 88.00 | 87.00 | 87.00 | 87.00 | 1.25% | 2,505 |
| Oct 9, 2025 | 82.00 | 85.93 | 82.00 | 85.93 | 85.93 | 22.56% | 1,565 |
| Oct 7, 2025 | 70.11 | 70.11 | 70.11 | 70.11 | 70.11 | -1.28% | 155 |
| Oct 6, 2025 | 71.02 | 71.02 | 71.02 | 71.02 | 71.02 | -6.60% | 152 |
| Oct 3, 2025 | 76.04 | 76.04 | 76.04 | 76.04 | 76.04 | -6.07% | 133 |
| Oct 1, 2025 | 85.50 | 85.50 | 80.95 | 80.95 | 80.95 | -4.08% | 224 |
| Sep 30, 2025 | 81.00 | 84.39 | 81.00 | 84.39 | 84.39 | 2.91% | 583 |
| Sep 29, 2025 | 75.04 | 82.00 | 75.04 | 82.00 | 82.00 | 9.49% | 361 |
| Sep 26, 2025 | 73.70 | 75.31 | 73.70 | 74.89 | 74.89 | 6.00% | 929 |
| Sep 24, 2025 | 68.00 | 71.24 | 68.00 | 70.65 | 70.65 | 1.64% | 1,104 |
| Sep 22, 2025 | 72.00 | 73.00 | 69.51 | 69.51 | 69.51 | -3.49% | 596 |