MindBio Therapeutics Corp. (CSE:MBIO)
Canada
· Delayed Price · Currency is CAD 2.490
-0.210 (-7.78%)
At close: Dec 5, 2025
MindBio Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.25 | 2.49 | 2.25 | 2.49 | 2.49 | -7.78% | 936 |
| Dec 4, 2025 | 2.80 | 2.80 | 2.70 | 2.70 | 2.70 | -5.26% | 1,206 |
| Dec 3, 2025 | 2.44 | 2.85 | 2.44 | 2.85 | 2.85 | 2.15% | 7,878 |
| Dec 2, 2025 | 1.93 | 3.99 | 1.92 | 2.79 | 2.79 | 75.47% | 11,783 |
| Dec 1, 2025 | 0.90 | 1.59 | 0.90 | 1.59 | 1.59 | 80.68% | 10,313 |
| Nov 28, 2025 | 0.86 | 0.88 | 0.86 | 0.88 | 0.88 | 35.38% | 3,843 |
| Nov 27, 2025 | 0.87 | 0.87 | 0.65 | 0.65 | 0.65 | -23.53% | 4,450 |
| Nov 26, 2025 | 0.63 | 0.85 | 0.52 | 0.85 | 0.85 | 70.00% | 9,332 |
| Nov 25, 2025 | 0.69 | 0.69 | 0.50 | 0.50 | 0.50 | -43.18% | 3,887 |
| Nov 21, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 663 |
| Nov 20, 2025 | 1.04 | 1.04 | 0.88 | 0.88 | 0.88 | -29.60% | 2,814 |
| Nov 17, 2025 | 1.40 | 1.40 | 1.25 | 1.25 | 1.25 | -3.85% | 5,092 |
| Nov 14, 2025 | 1.37 | 1.37 | 1.30 | 1.30 | 1.30 | -13.33% | 914 |
| Nov 13, 2025 | 1.57 | 1.57 | 1.50 | 1.50 | 1.50 | -16.67% | 897 |
| Nov 11, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -15.49% | 105 |
| Nov 10, 2025 | 2.10 | 2.13 | 2.10 | 2.13 | 2.13 | -0.93% | 1,422 |
| Nov 7, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 48.28% | 162 |
| Nov 6, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -27.50% | - |
| Nov 5, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 1,327 |
| Nov 4, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 17 |
| Nov 3, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 301 |
| Oct 31, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 6,745 |
| Oct 30, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 835 |
| Oct 29, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 255 |
| Oct 28, 2025 | 4.00 | 4.00 | 2.00 | 2.00 | 2.00 | - | 12,890 |
| Oct 27, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 3,240 |
| Oct 24, 2025 | 4.00 | 4.00 | 2.00 | 2.00 | 2.00 | -50.00% | 2,437 |
| Oct 23, 2025 | 2.00 | 4.00 | 2.00 | 4.00 | 4.00 | 100.00% | 2,508 |
| Oct 22, 2025 | 4.00 | 4.00 | 2.00 | 2.00 | 2.00 | - | 2,366 |
| Oct 21, 2025 | 4.00 | 4.00 | 2.00 | 2.00 | 2.00 | -50.00% | 1,148 |
| Oct 20, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 100.00% | 4 |
| Oct 17, 2025 | 4.00 | 4.00 | 2.00 | 2.00 | 2.00 | -50.00% | 75 |
| Oct 16, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 100.00% | 88 |
| Oct 15, 2025 | 4.00 | 4.00 | 2.00 | 2.00 | 2.00 | -50.00% | 10 |
| Oct 14, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 25 |
| Oct 10, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 2,229 |
| Oct 9, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 2 |
| Oct 8, 2025 | 2.00 | 4.00 | 2.00 | 4.00 | 4.00 | - | 356 |
| Oct 6, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 7 |
| Oct 3, 2025 | 2.00 | 4.00 | 2.00 | 4.00 | 4.00 | - | 31 |
| Oct 2, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 100.00% | 12 |
| Sep 30, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 3 |
| Sep 19, 2025 | 4.00 | 4.00 | 2.00 | 2.00 | 2.00 | - | 22 |
| Sep 17, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 7 |
| Sep 9, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -50.00% | 8 |
| Sep 8, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 47 |
| Sep 3, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 100.00% | 2 |
| Sep 2, 2025 | 4.00 | 4.00 | 2.00 | 2.00 | 2.00 | - | 490 |
| Aug 29, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 13 |
| Aug 27, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 3 |
| Aug 25, 2025 | 4.00 | 4.00 | 2.00 | 2.00 | 2.00 | - | 261 |
| Aug 22, 2025 | 4.00 | 4.00 | 2.00 | 2.00 | 2.00 | -50.00% | 275 |
| Aug 21, 2025 | 2.00 | 4.00 | 2.00 | 4.00 | 4.00 | - | 417 |
| Aug 20, 2025 | 2.00 | 4.00 | 2.00 | 4.00 | 4.00 | 100.00% | 320 |
| Aug 19, 2025 | 4.00 | 4.00 | 2.00 | 2.00 | 2.00 | - | 275 |
| Aug 18, 2025 | 4.00 | 4.00 | 2.00 | 2.00 | 2.00 | -50.00% | 257 |
| Aug 15, 2025 | 2.00 | 4.00 | 2.00 | 4.00 | 4.00 | 100.00% | 252 |
| Aug 14, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -50.00% | 250 |
| Aug 13, 2025 | 2.00 | 4.00 | 2.00 | 4.00 | 4.00 | - | 252 |
| Aug 11, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 5 |
| Aug 8, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 175 |
| Aug 7, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 126 |
| Aug 6, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 1,975 |
| Aug 5, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 2,720 |
| Aug 1, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 2 |
| Jul 31, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 87 |
| Jul 30, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 193 |
| Jul 29, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 98 |
| Jul 28, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 186 |
| Jul 25, 2025 | 2.00 | 4.00 | 2.00 | 4.00 | 4.00 | - | 35 |
| Jul 24, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 64 |
| Jul 23, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 100.00% | 10 |
| Jul 22, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -50.00% | 25 |
| Jul 21, 2025 | 2.00 | 4.00 | 2.00 | 4.00 | 4.00 | 100.00% | 163 |
| Jul 18, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -50.00% | 32 |
| Jul 17, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 12 |
| Jul 16, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 5 |
| Jul 15, 2025 | 2.00 | 4.00 | 2.00 | 4.00 | 4.00 | - | 266 |
| Jul 14, 2025 | 4.00 | 6.00 | 4.00 | 4.00 | 4.00 | 100.00% | 4,519 |
| Jul 11, 2025 | 4.00 | 4.00 | 2.00 | 2.00 | 2.00 | -50.00% | 42 |
| Jul 4, 2025 | 2.00 | 4.00 | 2.00 | 4.00 | 4.00 | 100.00% | 76 |
| Jul 3, 2025 | 4.00 | 4.00 | 2.00 | 2.00 | 2.00 | -50.00% | 3,546 |
| Jul 2, 2025 | 2.00 | 4.00 | 2.00 | 4.00 | 4.00 | 100.00% | 134 |
| Jun 27, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -50.00% | 740 |
| Jun 25, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 100.00% | 280 |
| Jun 24, 2025 | 4.00 | 4.00 | 2.00 | 2.00 | 2.00 | - | 595 |
| Jun 23, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -50.00% | 10 |
| Jun 18, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 64 |
| Jun 17, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 100.00% | 12 |
| Jun 16, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -50.00% | 10 |
| Jun 13, 2025 | 2.00 | 4.00 | 2.00 | 4.00 | 4.00 | - | 62 |
| Jun 11, 2025 | 4.00 | 4.00 | 2.00 | 4.00 | 4.00 | 100.00% | 368 |
| Jun 10, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -50.00% | 250 |
| Jun 9, 2025 | 2.00 | 4.00 | 2.00 | 4.00 | 4.00 | 100.00% | 278 |
| Jun 6, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -50.00% | 250 |
| Jun 5, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 35 |