MindBio Therapeutics Corp. (CSE:MBIO)
Canada
· Delayed Price · Currency is CAD 0.980
-0.010 (-1.01%)
At close: Apr 28, 2026
MindBio Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | - | -1.01% | - |
| Apr 27, 2026 | 0.96 | 0.99 | 0.94 | 0.99 | 0.99 | 3.13% | 7,000 |
| Apr 24, 2026 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | -4.95% | 7,500 |
| Apr 23, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -1.94% | 4,457 |
| Apr 22, 2026 | 1.01 | 1.05 | 0.96 | 1.03 | 1.03 | 3.00% | 27,429 |
| Apr 21, 2026 | 0.96 | 1.00 | 0.96 | 1.00 | 1.00 | 1.01% | 7,400 |
| Apr 20, 2026 | 1.04 | 1.04 | 0.99 | 0.99 | 0.99 | -4.81% | 2,948 |
| Apr 17, 2026 | 1.09 | 1.09 | 1.04 | 1.04 | 1.04 | -3.70% | 8,900 |
| Apr 16, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 440 |
| Apr 15, 2026 | 1.10 | 1.10 | 1.02 | 1.08 | 1.08 | -1.82% | 8,400 |
| Apr 14, 2026 | 1.12 | 1.12 | 1.08 | 1.10 | 1.10 | -4.35% | 17,401 |
| Apr 13, 2026 | 1.15 | 1.17 | 1.09 | 1.15 | 1.15 | 4.55% | 26,200 |
| Apr 10, 2026 | 1.10 | 1.10 | 1.08 | 1.10 | 1.10 | -4.35% | 11,200 |
| Apr 9, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 400 |
| Apr 8, 2026 | 1.10 | 1.15 | 1.10 | 1.15 | 1.15 | 5.50% | 13,500 |
| Apr 7, 2026 | 1.20 | 1.20 | 1.09 | 1.09 | 1.09 | -12.10% | 8,820 |
| Apr 6, 2026 | 1.25 | 1.27 | 1.24 | 1.24 | 1.24 | -0.80% | 6,105 |
| Apr 2, 2026 | 1.25 | 1.25 | 1.22 | 1.25 | 1.25 | - | 12,420 |
| Apr 1, 2026 | 1.25 | 1.25 | 1.20 | 1.25 | 1.25 | - | 2,177 |
| Mar 31, 2026 | 1.25 | 1.27 | 1.25 | 1.25 | 1.25 | 2.46% | 11,236 |
| Mar 30, 2026 | 1.26 | 1.27 | 1.22 | 1.22 | 1.22 | -3.17% | 4,989 |
| Mar 27, 2026 | 1.20 | 1.27 | 1.20 | 1.26 | 1.26 | 10.53% | 5,399 |
| Mar 26, 2026 | 1.10 | 1.15 | 1.10 | 1.14 | 1.14 | -5.00% | 12,224 |
| Mar 25, 2026 | 1.09 | 1.20 | 1.09 | 1.20 | 1.20 | 9.09% | 22,394 |
| Mar 24, 2026 | 1.05 | 1.10 | 1.00 | 1.10 | 1.10 | 4.76% | 39,510 |
| Mar 23, 2026 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | 16.67% | 4,401 |
| Mar 20, 2026 | 0.98 | 0.98 | 0.90 | 0.90 | 0.90 | -11.76% | 3,465 |
| Mar 19, 2026 | 0.93 | 1.07 | 0.93 | 1.02 | 1.02 | 9.68% | 22,105 |
| Mar 18, 2026 | 0.88 | 1.02 | 0.88 | 0.93 | 0.93 | 4.49% | 26,213 |
| Mar 17, 2026 | 0.85 | 0.89 | 0.75 | 0.89 | 0.89 | 18.67% | 3,812 |
| Mar 16, 2026 | 0.85 | 0.89 | 0.65 | 0.75 | 0.75 | -14.77% | 3,551 |
| Mar 13, 2026 | 0.76 | 0.88 | 0.75 | 0.88 | 0.88 | 17.33% | 17,463 |
| Mar 12, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -6.25% | 5,048 |
| Mar 10, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 2,002 |
| Mar 5, 2026 | 0.81 | 0.81 | 0.80 | 0.80 | 0.80 | - | 7,600 |
| Mar 4, 2026 | 0.90 | 1.00 | 0.80 | 0.80 | 0.80 | -9.09% | 12,617 |
| Mar 3, 2026 | 0.93 | 0.97 | 0.88 | 0.88 | 0.88 | -6.38% | 6,000 |
| Mar 2, 2026 | 0.90 | 0.94 | 0.90 | 0.94 | 0.94 | -2.08% | 2,444 |
| Feb 27, 2026 | 0.99 | 0.99 | 0.94 | 0.96 | 0.96 | 6.67% | 9,800 |
| Feb 26, 2026 | 0.95 | 0.95 | 0.90 | 0.90 | 0.90 | -9.09% | 6,600 |
| Feb 25, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 5.32% | 1,100 |
| Feb 24, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -1.05% | 4,506 |
| Feb 23, 2026 | 0.91 | 0.99 | 0.91 | 0.95 | 0.95 | 3.26% | 20,855 |
| Feb 19, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 8.24% | 900 |
| Feb 18, 2026 | 0.92 | 0.92 | 0.75 | 0.85 | 0.85 | 13.33% | 7,967 |
| Feb 17, 2026 | 0.92 | 0.92 | 0.75 | 0.75 | 0.75 | -6.25% | 2,007 |
| Feb 13, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 1,250 |
| Feb 12, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -9.09% | 2,828 |
| Feb 10, 2026 | 0.75 | 0.88 | 0.75 | 0.88 | 0.88 | 10.00% | 6,821 |
| Feb 4, 2026 | 1.00 | 1.00 | 0.80 | 0.80 | 0.80 | -20.00% | 24,887 |
| Feb 3, 2026 | 1.00 | 1.05 | 0.96 | 1.00 | 1.00 | -1.96% | 24,601 |
| Feb 2, 2026 | 1.14 | 1.14 | 1.02 | 1.02 | 1.02 | -11.30% | 6,014 |
| Jan 30, 2026 | 1.20 | 1.20 | 0.95 | 1.15 | 1.15 | -4.17% | 29,095 |
| Jan 29, 2026 | 1.20 | 1.20 | 1.02 | 1.20 | 1.20 | -4.00% | 14,736 |
| Jan 28, 2026 | 1.50 | 1.50 | 1.06 | 1.25 | 1.25 | -16.11% | 27,426 |
| Jan 27, 2026 | 1.75 | 1.75 | 1.49 | 1.49 | 1.49 | -17.22% | 14,428 |
| Jan 26, 2026 | 1.80 | 2.02 | 1.80 | 1.80 | 1.80 | 5.88% | 64,259 |
| Jan 23, 2026 | 1.36 | 1.70 | 1.36 | 1.70 | 1.70 | 25.93% | 38,055 |
| Jan 22, 2026 | 1.10 | 1.35 | 1.09 | 1.35 | 1.35 | 28.57% | 42,629 |
| Jan 21, 2026 | 1.00 | 1.09 | 1.00 | 1.05 | 1.05 | -4.55% | 11,551 |
| Jan 20, 2026 | 0.99 | 1.10 | 0.99 | 1.10 | 1.10 | 11.11% | 18,900 |
| Jan 16, 2026 | 1.10 | 1.10 | 0.95 | 0.99 | 0.99 | -10.00% | 4,904 |
| Jan 14, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -4.35% | 1,519 |
| Jan 12, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 1,012 |
| Jan 9, 2026 | 1.10 | 1.15 | 1.10 | 1.15 | 1.15 | -4.17% | 3,328 |
| Jan 8, 2026 | 1.05 | 1.20 | 1.05 | 1.20 | 1.20 | 4.35% | 1,950 |
| Jan 7, 2026 | 1.17 | 1.20 | 1.05 | 1.15 | 1.15 | -8.00% | 3,544 |
| Jan 6, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 2,005 |
| Jan 5, 2026 | 1.25 | 1.32 | 1.25 | 1.25 | 1.25 | - | 5,750 |
| Jan 2, 2026 | 1.25 | 1.25 | 1.22 | 1.25 | 1.25 | - | 2,900 |
| Dec 31, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 11.61% | 600 |
| Dec 30, 2025 | 1.45 | 1.45 | 1.10 | 1.12 | 1.12 | -20.00% | 9,391 |
| Dec 29, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 1,176 |
| Dec 22, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 10.24% | 876 |
| Dec 19, 2025 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | -8.63% | 200 |
| Dec 17, 2025 | 1.38 | 1.40 | 1.27 | 1.39 | 1.39 | 6.92% | 1,588 |
| Dec 16, 2025 | 1.30 | 1.30 | 1.25 | 1.30 | 1.30 | - | 4,828 |
| Dec 15, 2025 | 3.29 | 3.29 | 1.25 | 1.30 | 1.30 | -60.61% | 9,762 |
| Dec 12, 2025 | 3.40 | 3.45 | 3.30 | 3.30 | 3.30 | - | 458 |
| Dec 11, 2025 | 3.40 | 3.40 | 3.18 | 3.30 | 3.30 | 1.54% | 764 |
| Dec 10, 2025 | 2.99 | 3.25 | 2.99 | 3.25 | 3.25 | 14.04% | 3,410 |
| Dec 9, 2025 | 2.50 | 2.85 | 2.50 | 2.85 | 2.85 | 14.46% | 1,491 |
| 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% | - |