Bright Minds Biosciences Inc. (CSE:DRUG)
Canada
· Delayed Price · Currency is CAD 106.49
+6.49 (6.49%)
At close: Dec 5, 2025
Bright Minds Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 71.50 | 72.02 | 71.50 | 72.02 | 72.02 | 3.92% | 274 |
| Sep 18, 2025 | 64.62 | 69.54 | 64.62 | 69.30 | 69.30 | 2.36% | 643 |
| Sep 16, 2025 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | 9.53% | 105 |
| Sep 11, 2025 | 61.81 | 61.81 | 61.81 | 61.81 | 61.81 | 6.46% | 216 |
| Sep 9, 2025 | 56.14 | 58.06 | 55.22 | 58.06 | 58.06 | 0.62% | 585 |
| Sep 8, 2025 | 57.80 | 57.80 | 57.70 | 57.70 | 57.70 | -5.41% | 313 |
| Sep 5, 2025 | 61.85 | 61.85 | 60.80 | 61.00 | 61.00 | -3.62% | 758 |
| Sep 4, 2025 | 58.74 | 63.29 | 58.74 | 63.29 | 63.29 | 17.23% | 622 |
| Sep 2, 2025 | 54.74 | 54.74 | 53.99 | 53.99 | 53.99 | -7.88% | 239 |
| Aug 28, 2025 | 60.80 | 60.80 | 58.61 | 58.61 | 58.61 | -3.12% | 410 |
| Aug 27, 2025 | 60.01 | 61.48 | 60.01 | 60.50 | 60.50 | 4.40% | 650 |
| Aug 26, 2025 | 57.70 | 57.95 | 57.70 | 57.95 | 57.95 | -1.04% | 525 |
| Aug 19, 2025 | 59.02 | 59.02 | 58.56 | 58.56 | 58.56 | -2.43% | 372 |
| Aug 18, 2025 | 60.02 | 60.02 | 60.02 | 60.02 | 60.02 | 0.10% | 126 |
| Aug 15, 2025 | 60.00 | 60.00 | 59.20 | 59.96 | 59.96 | -0.05% | 1,938 |
| Aug 14, 2025 | 56.25 | 60.36 | 56.23 | 59.99 | 59.99 | 8.32% | 1,942 |
| Aug 13, 2025 | 56.99 | 56.99 | 55.37 | 55.38 | 55.38 | -2.29% | 2,574 |
| Aug 12, 2025 | 56.55 | 56.86 | 56.55 | 56.68 | 56.68 | 5.81% | 402 |
| Aug 8, 2025 | 50.50 | 53.57 | 50.50 | 53.57 | 53.57 | 19.87% | 631 |
| Aug 1, 2025 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | -2.85% | 150 |
| Jul 30, 2025 | 45.99 | 46.00 | 45.53 | 46.00 | 46.00 | -4.15% | 907 |
| Jul 29, 2025 | 45.62 | 47.99 | 45.62 | 47.99 | 47.99 | 3.05% | 337 |
| Jul 28, 2025 | 49.94 | 49.94 | 46.05 | 46.57 | 46.57 | -3.18% | 1,432 |
| Jul 25, 2025 | 45.00 | 49.31 | 43.50 | 48.10 | 48.10 | 9.05% | 5,321 |
| Jul 24, 2025 | 40.72 | 44.11 | 40.72 | 44.11 | 44.11 | 14.57% | 401 |
| Jul 23, 2025 | 37.47 | 38.50 | 37.47 | 38.50 | 38.50 | 8.15% | 925 |
| Jul 22, 2025 | 36.05 | 36.20 | 35.59 | 35.60 | 35.60 | -2.52% | 4,660 |
| Jul 21, 2025 | 35.69 | 36.53 | 35.69 | 36.52 | 36.52 | 6.13% | 609 |
| Jul 16, 2025 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | 2.93% | 140 |
| Jul 15, 2025 | 33.77 | 34.06 | 33.32 | 33.43 | 33.43 | -4.35% | 610 |
| Jul 14, 2025 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | -0.03% | 100 |
| Jul 10, 2025 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | -3.24% | 120 |
| Jul 8, 2025 | 37.36 | 37.36 | 36.06 | 36.13 | 36.13 | -1.98% | 300 |
| Jul 7, 2025 | 36.00 | 37.97 | 36.00 | 36.86 | 36.86 | 2.19% | 656 |
| Jun 30, 2025 | 33.01 | 36.22 | 33.01 | 36.07 | 36.07 | 7.22% | 2,027 |
| Jun 27, 2025 | 34.73 | 34.73 | 33.64 | 33.64 | 33.64 | -8.29% | 357 |
| Jun 25, 2025 | 38.40 | 38.40 | 36.45 | 36.68 | 36.68 | -2.26% | 400 |
| Jun 23, 2025 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | -2.49% | 100 |
| Jun 20, 2025 | 39.99 | 40.00 | 38.49 | 38.49 | 38.49 | -0.62% | 700 |
| Jun 18, 2025 | 39.34 | 39.50 | 38.73 | 38.73 | 38.73 | -0.26% | 300 |
| Jun 10, 2025 | 39.35 | 39.35 | 38.83 | 38.83 | 38.83 | 1.46% | 250 |
| Jun 6, 2025 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | 1.24% | 224 |