Dark

DRUG
Bright Minds Biosciences Inc. Common Stock
stock NASDAQ

At Close

Apr 2, 2026 3:59:58 PM EDT

71.47USD-0.349%(-0.25)188,468

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-71.72)0

After-hours

Apr 1, 2026 4:14:30 PM EDT

71.72USD+0.441%(+0.32)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-02	70.060000	73.080000	68.5300	71.4600	-0.363%	188,468	0.000%
2026-04-01	74.680000	76.200000	69.1500	71.7200	-1.713%	318,113	-0.363%
2026-03-31	69.940000	75.005000	69.3950	72.9700	+6.603%	206,319	-2.069%
2026-03-30	70.890000	72.740000	66.2000	68.4500	-2.354%	178,644	+4.397%
2026-03-27	72.030000	74.650000	69.4100	70.1000	-4.379%	177,868	+1.940%
2026-03-26	73.460000	74.715000	72.0450	73.3100	-1.066%	134,283	-2.524%
2026-03-25	73.770000	77.010000	73.4100	74.1000	+2.646%	151,238	-3.563%
2026-03-24	71.060000	72.340000	69.6000	72.1900	-0.386%	68,715	-1.011%
2026-03-23	72.810000	75.700000	72.4700	72.4700	+1.187%	176,759	-1.394%
2026-03-20	72.360000	74.540000	70.8400	71.6200	-0.913%	295,722	-0.223%
2026-03-19	70.000000	73.085000	69.3275	72.2800	+3.479%	224,018	-1.134%
2026-03-18	71.010000	71.300000	69.5100	69.8500	-3.161%	78,704	+2.305%
2026-03-17	73.840000	76.030000	72.0500	72.1300	-1.475%	92,201	-0.929%
2026-03-16	73.620000	76.764300	72.9300	73.2100	+1.681%	111,008	-2.390%
2026-03-13	72.830000	75.230000	70.9400	72.0000	-0.346%	197,173	-0.750%
2026-03-12	73.340000	75.535000	69.0100	72.2500	-4.721%	235,033	-1.093%
2026-03-11	78.950000	80.410000	73.8850	75.8300	-4.772%	227,425	-5.763%
2026-03-10	79.370000	84.290000	79.2700	79.6300	-1.032%	112,477	-10.260%
2026-03-09	75.360000	81.990000	73.8800	80.4600	+4.670%	80,317	-11.186%
2026-03-06	77.010000	78.000000	73.3250	76.8700	-1.195%	116,906	-7.038%
2026-03-05	79.310000	80.500000	77.2100	77.8000	-1.904%	149,972	-8.149%
2026-03-04	80.000000	81.050000	79.2600	79.3100	-0.862%	63,865	-9.898%
2026-03-03	80.400000	81.000000	78.5750	80.0000	-3.393%	67,587	-10.675%
2026-03-02	81.020000	83.270000	79.3900	82.8100	-1.205%	76,395	-13.706%
2026-02-27	84.250000	86.125000	81.0400	83.8200	-1.965%	54,607	-14.746%
2026-02-26	90.950000	90.950000	84.2600	85.5000	-5.000%	97,583	-16.421%
2026-02-25	89.990000	90.990000	87.2800	90.0000	+1.021%	72,296	-20.600%
2026-02-24	86.250000	90.999900	85.5000	89.0900	+2.994%	94,245	-19.789%
2026-02-23	86.260000	86.890000	80.6800	86.5000	+1.193%	109,637	-17.387%
2026-02-20	85.110000	87.780000	82.7100	85.4800	-0.697%	87,493	-16.401%
2026-02-19	79.210000	86.550000	78.0000	86.0800	+7.198%	117,551	-16.984%
2026-02-18	83.790000	84.310000	80.1350	80.3000	-4.302%	53,530	-11.009%
2026-02-17	77.600000	84.660000	76.3300	83.9100	+7.715%	61,538	-14.837%
2026-02-13	80.830000	82.880000	74.2100	77.9000	-3.314%	74,094	-8.267%
2026-02-12	77.920000	81.120000	74.9550	80.5700	+3.401%	216,641	-11.307%
2026-02-11	75.500000	78.305000	73.7350	77.9200	+4.060%	165,281	-8.291%
2026-02-10	76.220000	77.210000	74.0200	74.8800	0.000%	77,827	-4.567%
2026-02-09	76.470000	78.340000	73.6100	74.8800	-1.435%	77,200	-4.567%
2026-02-06	74.790000	77.750000	74.6272	75.9700	+3.955%	116,454	-5.937%
2026-02-05	75.260000	81.000000	72.0750	73.0800	-3.842%	128,923	-2.217%
2026-02-04	76.790000	76.790000	72.8200	76.0000	-0.249%	178,465	-5.974%
2026-02-03	78.510000	80.999800	75.5800	76.1900	-3.115%	78,632	-6.208%
2026-02-02	77.210000	83.350000	77.0000	78.6400	+1.145%	165,697	-9.130%
2026-01-30	81.700000	81.700000	77.4000	77.7500	-5.735%	197,134	-8.090%
2026-01-29	80.240000	84.450000	79.0000	82.4800	+2.792%	122,834	-13.361%
2026-01-28	85.000000	85.420000	80.2400	80.2400	-5.600%	72,855	-10.942%
2026-01-27	85.300000	87.580000	83.4950	85.0000	-1.335%	81,705	-15.929%
2026-01-26	86.750000	87.000000	85.0000	86.1500	-0.977%	49,254	-17.052%
2026-01-23	89.710000	89.835000	86.0100	87.0000	-3.750%	81,721	-17.862%
2026-01-22	86.530000	91.000000	86.5300	90.3900	+5.056%	124,097	-20.943%
2026-01-21	83.310000	86.500000	81.7200	86.0400	+3.663%	84,337	-16.946%
2026-01-20	87.100000	89.000000	82.0500	83.0000	-5.682%	272,760	-13.904%
2026-01-16	89.590000	89.670000	86.6950	88.0000	-2.124%	129,353	-18.795%
2026-01-15	88.800000	90.300000	87.7800	89.9100	-0.344%	90,455	-20.521%
2026-01-14	90.000000	91.500000	88.3100	90.2200	+0.906%	96,085	-20.794%
2026-01-13	87.790000	92.000000	87.7900	89.4100	+0.835%	184,702	-20.076%
2026-01-12	88.830000	90.030000	85.9300	88.6700	+2.213%	107,898	-19.409%
2026-01-09	90.120000	92.735000	85.6450	86.7500	-3.622%	177,019	-17.625%
2026-01-08	95.620000	95.620000	86.2800	90.0100	-6.225%	975,550	-20.609%
2026-01-07	91.640000	99.710000	79.5000	95.9850	+2.977%	463,821	-25.551%
2026-01-06	119.800000	123.750000	89.2869	93.2100	+16.498%	1,122,996	-23.334%
2026-01-05	83.210000	83.210000	72.0350	80.0100	-4.134%	261,781	-10.686%
2026-01-02	79.510000	84.580000	76.0000	83.4600	+6.945%	311,246	-14.378%
2025-12-31	75.110000	80.900000	75.1100	78.0400	+2.887%	323,087	-8.432%
2025-12-30	78.260000	81.000000	75.7000	75.8500	-2.906%	263,399	-5.788%
2025-12-29	81.270000	82.100000	77.7000	78.1200	-4.871%	141,821	-8.525%
2025-12-26	85.040000	88.665000	81.5500	82.1200	-3.000%	188,032	-12.981%
2025-12-24	84.650000	89.706600	84.0000	84.6600	+0.463%	117,946	-15.592%
2025-12-23	83.090000	86.530000	82.9050	84.2700	+1.518%	109,327	-15.201%
2025-12-22	83.250000	84.915000	81.9350	83.0100	-1.179%	180,360	-13.914%
2025-12-19	78.490000	87.600000	78.4900	84.0000	+6.491%	159,123	-14.929%
2025-12-18	88.080000	88.080000	77.8000	78.8800	-10.445%	184,105	-9.407%
2025-12-17	93.700000	94.000000	83.4000	88.0800	-6.288%	204,935	-18.869%
2025-12-16	84.810000	97.750000	84.8100	93.9900	+9.712%	351,108	-23.971%
2025-12-15	85.150000	88.000000	84.8500	85.6700	+1.758%	115,048	-16.587%
2025-12-12	89.210000	93.400000	81.9105	84.1900	-5.415%	84,175	-15.121%
2025-12-11	84.800000	92.831300	79.1600	89.0100	+5.475%	142,859	-19.717%
2025-12-10	77.630000	86.725000	77.5300	84.3900	+9.031%	88,303	-15.322%
2025-12-09	80.200000	81.920000	77.1000	77.4000	-4.586%	68,800	-7.674%
2025-12-08	80.630000	88.000000	75.0700	81.1200	+0.770%	167,842	-11.908%
2025-12-05	72.980000	82.000000	72.1400	80.5000	+11.034%	196,713	-11.230%
2025-12-04	72.690000	74.050000	71.1000	72.5000	-2.106%	125,361	-1.434%
2025-12-03	70.500000	74.780000	69.1176	74.0600	+5.289%	364,835	-3.511%
2025-12-02	69.950000	75.990000	69.7000	70.3400	+0.128%	283,407	+1.592%
2025-12-01	69.750000	71.870000	68.4300	70.2500	+0.357%	105,007	+1.722%
2025-11-28	67.120000	71.490000	66.1401	70.0000	+5.804%	53,858	+2.086%
2025-11-26	65.740000	67.119900	64.0000	66.1600	+0.961%	56,415	+8.011%
2025-11-25	60.770000	65.840000	59.0100	65.5300	+8.368%	91,527	+9.049%
2025-11-24	59.050000	60.890000	59.0000	60.4700	+3.209%	89,988	+18.174%
2025-11-21	57.320000	60.230000	56.6500	58.5900	+2.002%	255,823	+21.966%
2025-11-20	59.000000	60.400000	57.1100	57.4400	-1.458%	92,626	+24.408%
2025-11-19	57.510000	59.390000	57.0100	58.2900	+0.970%	118,692	+22.594%
2025-11-18	57.110000	59.910000	57.1100	57.7300	-0.466%	201,878	+23.783%
2025-11-17	57.830000	61.000000	57.0000	58.0000	+0.190%	222,524	+23.207%
2025-11-14	57.290000	60.425000	56.2700	57.8900	-0.805%	207,332	+23.441%
2025-11-13	60.420000	61.807600	56.4100	58.3600	-2.976%	359,401	+22.447%
2025-11-12	59.990000	61.500000	58.5000	60.1500	+1.536%	287,726	+18.803%
2025-11-11	59.260000	59.260000	55.0100	59.2400	-0.101%	485,014	+20.628%
2025-11-10	59.000000	60.500000	57.8700	59.3000	+0.867%	259,665	+20.506%
2025-11-07	57.710000	59.300000	55.5000	58.7900	+4.776%	82,648	+21.551%
2025-11-06	52.130000	56.820000	52.1300	56.1100	+7.552%	108,159	+27.357%
2025-11-05	51.210000	53.450000	50.0000	52.1700	+1.716%	83,416	+36.975%
2025-11-04	51.100000	52.530000	50.0000	51.2900	-0.330%	141,647	+39.325%
2025-11-03	55.090000	56.000000	51.0000	51.4600	-6.009%	73,964	+38.865%
2025-10-31	54.410000	55.515000	52.4000	54.7500	+0.514%	124,622	+30.521%
2025-10-30	52.910000	55.410000	52.0400	54.4700	+0.983%	47,316	+31.191%
2025-10-29	56.770000	57.545000	53.4600	53.9400	-6.126%	106,773	+32.481%
2025-10-28	58.970000	59.046800	54.5900	57.4600	-2.246%	194,466	+24.365%
2025-10-27	62.230000	63.675000	57.2300	58.7800	-3.923%	260,973	+21.572%
2025-10-24	62.200000	64.805000	60.7900	61.1800	-0.585%	302,542	+16.803%
2025-10-23	62.150000	64.600000	61.0500	61.5400	-1.045%	204,367	+16.120%
2025-10-22	69.690000	69.700000	59.8501	62.1900	-10.428%	149,346	+14.906%
2025-10-21	66.490000	69.470000	64.1700	69.4300	+5.661%	258,826	+2.924%
2025-10-20	63.390000	67.670000	62.2050	65.7100	+4.070%	186,318	+8.751%
2025-10-17	65.690000	69.720000	62.6200	63.1400	-4.910%	81,269	+13.177%
2025-10-16	67.960000	70.185000	63.7000	66.4000	-2.410%	108,679	+7.620%
2025-10-15	68.690000	70.230000	63.6050	68.0400	-0.483%	201,593	+5.026%
2025-10-14	63.020000	69.530000	57.0000	68.3700	+5.233%	195,728	+4.520%
2025-10-13	63.640000	65.400000	58.6401	64.9700	+2.654%	85,297	+9.989%
2025-10-10	61.700000	64.950000	59.8500	63.2900	+3.061%	112,125	+12.909%
2025-10-09	55.830000	61.720000	54.6900	61.4100	+11.250%	151,557	+16.365%
2025-10-08	51.300000	55.706700	49.8400	55.2000	+8.597%	76,501	+29.457%
2025-10-07	51.580000	53.880000	48.9350	50.8300	-1.301%	54,825	+40.586%
2025-10-06	53.070000	54.000000	50.0900	51.5000	-3.305%	85,695	+38.757%
2025-10-03	56.290000	56.820000	53.2200	53.2600	-4.893%	99,762	+34.172%
2025-10-02	59.760000	59.999900	55.6300	56.0000	-3.365%	105,551	+27.607%
2025-10-01	61.000000	61.690000	57.1300	57.9500	-4.468%	79,481	+23.313%
2025-09-30	57.760000	61.720000	57.7600	60.6600	+5.587%	66,422	+17.804%
2025-09-29	53.210000	59.750000	52.1650	57.4500	+8.972%	77,870	+24.386%
2025-09-26	52.350000	54.115300	51.1100	52.7200	+0.707%	61,689	+35.546%
2025-09-25	50.200000	52.370000	48.9000	52.3500	+2.687%	109,552	+36.504%
2025-09-24	49.820000	52.160000	49.0000	50.9800	+1.756%	57,589	+40.173%
2025-09-23	51.600000	52.110000	49.0850	50.1000	-1.976%	42,947	+42.635%
2025-09-22	51.390000	52.935000	50.1000	51.1100	-4.073%	63,766	+39.816%
2025-09-19	50.100000	54.630000	50.0100	53.2800	+6.252%	182,039	+34.122%
2025-09-18	44.280000	51.800000	44.2800	50.1450	+12.231%	416,527	+42.507%
2025-09-17	45.500000	46.505000	44.2500	44.6800	-1.651%	25,841	+59.937%
2025-09-16	48.660000	49.375000	45.1200	45.4300	-6.638%	38,743	+57.297%
2025-09-15	48.800000	48.840000	48.0000	48.6600	-0.185%	34,379	+46.856%
2025-09-12	49.490000	49.490000	47.8053	48.7500	-1.276%	80,383	+46.585%
2025-09-11	42.670000	49.390000	42.5150	49.3800	+17.097%	73,749	+44.714%
2025-09-10	42.000000	42.860000	41.4800	42.1700	0.000%	87,254	+69.457%
2025-09-09	42.940000	42.990000	39.6968	42.1700	-1.862%	106,723	+69.457%
2025-09-08	42.500000	43.484200	41.0100	42.9700	+1.728%	99,061	+66.302%
2025-09-05	43.130000	43.990000	41.5101	42.2400	-3.891%	43,972	+69.176%
2025-09-04	44.650000	46.440000	41.5700	43.9500	+1.572%	461,125	+62.594%
2025-09-03	38.230000	43.500000	38.2300	43.2700	+11.521%	35,148	+65.149%
2025-09-02	39.180000	39.950000	38.0001	38.8000	-0.219%	32,787	+84.175%
2025-08-29	42.440000	42.440000	38.5600	38.8850	-8.796%	29,768	+83.773%
2025-08-28	43.360000	44.370000	42.0400	42.6350	-1.672%	38,812	+67.609%
2025-08-27	45.000000	45.000000	42.5501	43.3600	-3.149%	74,421	+64.806%
2025-08-26	41.110000	44.780000	41.0000	44.7700	+7.362%	33,382	+59.616%
2025-08-25	44.180000	44.270000	41.5200	41.7000	-5.141%	21,100	+71.367%
2025-08-22	42.210000	44.245000	42.2100	43.9600	+4.344%	29,143	+62.557%
2025-08-21	43.400000	43.400000	41.8505	42.1300	-2.069%	14,960	+69.618%
2025-08-20	43.020000	43.199900	41.4700	43.0200	+0.915%	33,840	+66.109%
2025-08-19	46.130000	46.130000	41.2300	42.6300	-6.411%	61,231	+67.628%
2025-08-18	41.420000	45.729800	41.0001	45.5500	+8.919%	48,248	+56.883%
2025-08-15	43.430000	43.720000	40.9000	41.8200	-1.693%	51,081	+70.875%
2025-08-14	40.500000	44.500000	40.0550	42.5400	+4.920%	71,120	+67.983%
2025-08-13	40.200000	42.110000	39.5001	40.5450	+2.672%	30,921	+76.249%
2025-08-12	39.130000	42.995000	38.6250	39.4900	+1.910%	77,983	+80.957%
2025-08-11	37.700000	41.015000	37.4723	38.7500	-0.180%	53,155	+84.413%
2025-08-08	35.130000	42.690000	34.1864	38.8200	+11.552%	164,381	+84.080%
2025-08-07	35.980000	36.250000	34.4550	34.8000	-2.220%	77,711	+105.345%
2025-08-06	35.640000	35.950000	33.9600	35.5900	+0.508%	30,984	+100.787%
2025-08-05	35.830000	36.720000	34.4000	35.4100	-0.169%	39,578	+101.807%
2025-08-04	34.000000	35.470000	32.5000	35.4700	+5.471%	45,458	+101.466%
2025-08-01	33.320000	34.365000	31.9800	33.6300	-0.415%	43,116	+112.489%
2025-07-31	33.600000	34.220300	31.8000	33.7700	+0.059%	33,117	+111.608%
2025-07-30	33.460000	36.500000	33.2050	33.7500	-3.073%	29,677	+111.733%
2025-07-29	34.170000	35.000000	32.7290	34.8200	+2.835%	37,509	+105.227%
2025-07-28	35.790000	36.990000	33.4260	33.8600	-4.499%	87,292	+111.045%
2025-07-25	32.000000	37.589900	32.0000	35.4550	+10.832%	96,516	+101.551%
2025-07-24	30.180000	32.640000	29.2801	31.9900	+7.062%	54,329	+123.382%
2025-07-23	26.850000	30.500000	26.7300	29.8800	+13.118%	58,709	+139.157%
2025-07-22	25.770000	26.610000	25.7700	26.4150	+1.052%	17,570	+170.528%
2025-07-21	26.610000	26.829900	25.5639	26.1400	-0.076%	27,022	+173.374%
2025-07-18	26.340000	26.770000	25.7750	26.1600	+0.654%	25,328	+173.165%
2025-07-17	24.610000	26.370000	24.6100	25.9900	+4.714%	24,670	+174.952%
2025-07-16	24.770000	25.060000	24.0000	24.8200	+1.888%	12,660	+187.913%
2025-07-15	25.960000	25.960000	24.3300	24.3600	-5.029%	22,317	+193.350%
2025-07-14	24.600000	25.680000	24.6000	25.6500	+3.386%	18,364	+178.596%
2025-07-11	25.500000	25.500000	24.6000	24.8100	-4.319%	19,906	+188.029%
2025-07-10	26.830000	26.830000	25.5000	25.9300	-2.445%	37,002	+175.588%
2025-07-09	26.430000	27.500000	26.4100	26.5800	-0.598%	40,187	+168.849%
2025-07-08	27.000000	27.088600	26.0850	26.7400	-2.159%	29,867	+167.240%
2025-07-07	28.000000	28.000000	26.5500	27.3300	-3.666%	33,549	+161.471%
2025-07-03	28.150000	28.939500	27.0500	28.3700	+1.285%	18,963	+151.886%
2025-07-02	26.640000	28.820000	26.5900	28.0100	+5.380%	94,088	+155.123%
2025-07-01	25.440000	26.640000	25.2576	26.5800	+1.800%	29,410	+168.849%
2025-06-30	23.980000	26.860000	23.9800	26.1100	+12.205%	51,887	+173.688%
2025-06-27	24.920000	25.610000	23.1750	23.2700	-6.094%	627,919	+207.091%
2025-06-26	26.090000	26.717100	24.0000	24.7800	-5.057%	75,009	+188.378%
2025-06-25	28.480000	28.490000	26.0000	26.1000	-6.786%	39,481	+173.793%
2025-06-24	27.090000	28.000000	26.5500	28.0000	+3.359%	17,945	+155.214%
2025-06-23	27.350000	28.970000	26.0000	27.0900	-0.806%	32,046	+163.787%
2025-06-20	28.520000	29.350000	27.3100	27.3100	-3.122%	12,982	+161.662%
2025-06-18	27.700000	29.000000	27.7000	28.1900	+1.806%	18,954	+153.494%
2025-06-17	28.370000	28.370000	27.6900	27.6900	-1.948%	6,192	+158.072%
2025-06-16	28.020000	28.740000	27.8000	28.2400	+2.393%	6,033	+153.045%
2025-06-13	27.750000	28.704100	27.5100	27.5800	-2.819%	10,224	+159.101%
2025-06-12	27.500000	28.700000	27.5000	28.3800	+2.270%	7,889	+151.797%
2025-06-11	28.017767	28.290000	27.4000	27.7500	-1.839%	10,979	+157.514%
2025-06-10	28.445200	28.890000	27.6400	28.2700	+1.399%	28,411	+152.777%
2025-06-09	27.850000	28.490000	27.6700	27.8800	+0.978%	7,369	+156.313%
2025-06-06	28.100000	29.000000	27.4983	27.6100	-0.719%	19,999	+158.819%
2025-06-05	27.460000	28.310000	27.3000	27.8100	+0.944%	15,809	+156.958%
2025-06-04	27.460000	28.100000	27.1100	27.5500	+0.328%	10,593	+159.383%
2025-06-03	27.255000	28.975000	27.2550	27.4600	-3.037%	28,931	+160.233%
2025-06-02	25.990000	28.550000	25.9900	28.3200	+9.133%	46,592	+152.331%
2025-05-30	27.250000	27.380000	25.2954	25.9500	-5.119%	26,298	+175.376%
2025-05-29	27.990000	27.990000	26.5900	27.3500	0.000%	11,870	+161.280%
2025-05-28	27.500000	29.232907	26.3011	27.3500	-0.328%	25,609	+161.280%
2025-05-27	29.570000	29.712000	27.2749	27.4400	-5.412%	39,694	+160.423%
2025-05-23	30.670000	31.203900	28.2800	29.0100	-4.004%	26,848	+146.329%
2025-05-22	30.120000	30.960000	29.2900	30.2200	-0.690%	36,648	+136.466%
2025-05-21	32.100000	32.120000	29.5001	30.4300	-6.254%	21,085	+134.834%
2025-05-20	32.000000	33.181500	31.0001	32.4600	+1.469%	40,467	+120.148%
2025-05-19	32.610000	33.900400	31.2650	31.9900	-3.061%	31,583	+123.382%
2025-05-16	32.180000	34.881000	32.1301	33.0000	+1.978%	44,625	+116.545%
2025-05-15	31.760000	32.560000	31.0650	32.3600	+2.082%	15,875	+120.828%
2025-05-14	32.270000	33.120000	31.5500	31.7000	-2.791%	29,348	+125.426%
2025-05-13	35.850000	37.000000	31.8500	32.6100	-0.031%	71,342	+119.135%
2025-05-12	33.010000	34.000000	30.8100	32.6200	+0.400%	31,743	+119.068%
2025-05-09	32.630000	33.649900	32.0350	32.4900	+1.341%	24,039	+119.945%
2025-05-08	30.570000	32.344500	29.5900	32.0600	+6.512%	25,885	+122.895%
2025-05-07	31.750000	31.750000	29.7450	30.1000	+3.722%	27,493	+137.409%
2025-05-06	32.750000	32.750000	29.0200	29.0200	-7.017%	24,239	+146.244%
2025-05-05	32.080000	32.425500	30.1500	31.2100	-2.984%	11,727	+128.965%
2025-05-02	31.330000	32.180000	31.0300	32.1700	+5.062%	17,424	+122.132%
2025-05-01	31.130000	31.275000	29.8200	30.6200	-0.261%	18,165	+133.377%
2025-04-30	30.010000	31.400000	28.7000	30.7000	-0.615%	39,140	+132.769%
2025-04-29	33.120000	33.120000	30.3700	30.8900	-4.009%	26,907	+131.337%
2025-04-28	33.090000	33.471900	31.6350	32.1800	-1.620%	26,898	+122.063%
2025-04-25	33.800000	33.822000	32.0000	32.7100	-2.124%	50,597	+118.465%
2025-04-24	34.690000	34.732500	33.2326	33.4200	-1.994%	23,835	+113.824%
2025-04-23	34.500000	35.940000	33.5200	34.1000	+1.791%	37,646	+109.560%
2025-04-22	32.670000	33.769000	32.3612	33.5000	+5.049%	22,792	+113.313%
2025-04-21	32.600000	33.628500	31.1000	31.8900	-3.685%	34,310	+124.083%
2025-04-17	32.690000	33.110000	31.3500	33.1100	+3.436%	26,020	+115.826%
2025-04-16	32.020000	33.240000	31.7000	32.0100	-1.234%	16,412	+123.243%
2025-04-15	32.860000	33.580000	31.8800	32.4100	-1.038%	18,800	+120.488%
2025-04-14	29.420000	33.299900	28.8700	32.7500	+13.597%	38,112	+118.198%
2025-04-11	29.580000	30.860000	28.1100	28.8300	+0.243%	23,468	+147.867%
2025-04-10	29.960000	29.960000	26.9600	28.7600	-4.133%	11,725	+148.470%
2025-04-09	27.490000	31.000000	27.4000	30.0000	+6.421%	36,770	+138.200%
2025-04-08	29.250000	31.670000	27.5000	28.1900	-3.624%	32,084	+153.494%
2025-04-07	30.610000	31.840000	29.2400	29.2500	-8.708%	28,699	+144.308%
2025-04-04	32.700000	33.645000	30.0000	32.0400	-3.261%	42,882	+123.034%
2025-04-03	34.380000	34.832500	33.0100	33.1200	-6.202%	28,947	+115.761%
2025-04-02	36.540000	37.520000	35.0000	35.3100	-2.215%	47,575	+102.379%
2025-04-01	36.070000	37.400000	36.0000	36.1100	+0.111%	26,687	+97.895%
2025-03-31	36.500000	38.330000	35.2244	36.0700	-1.178%	42,465	+98.115%
2025-03-28	35.670000	36.750000	35.5850	36.5000	+0.912%	26,040	+95.781%
2025-03-27	35.350000	37.600000	35.3500	36.1700	+1.687%	31,785	+97.567%
2025-03-26	36.750000	37.900000	35.5700	35.5700	-1.167%	54,972	+100.900%
2025-03-25	34.570000	37.385400	34.0000	35.9900	+3.420%	41,391	+98.555%
2025-03-24	35.250000	38.000000	34.0801	34.8000	-0.996%	35,830	+105.345%
2025-03-21	35.120000	36.189000	34.6500	35.1500	+0.774%	32,615	+103.300%
2025-03-20	34.310000	35.891000	33.8600	34.8800	-0.343%	54,635	+104.874%
2025-03-19	35.640000	36.450000	34.5000	35.0000	-1.878%	24,157	+104.171%
2025-03-18	35.790000	36.410000	35.0000	35.6700	-1.654%	19,733	+100.336%
2025-03-17	35.560000	37.370000	35.5600	36.2700	+1.369%	63,501	+97.022%
2025-03-14	35.620000	36.775000	35.6200	35.7800	-0.776%	30,406	+99.721%
2025-03-13	35.720000	36.222700	34.4900	36.0600	-0.524%	15,075	+98.170%
2025-03-12	32.380000	36.250000	32.3800	36.2500	+8.209%	47,765	+97.131%
2025-03-11	31.750000	34.440000	31.7500	33.5000	+3.747%	20,709	+113.313%
2025-03-10	33.580000	33.940000	31.5500	32.2900	-6.406%	32,121	+121.307%
2025-03-07	36.190000	36.264500	34.2900	34.5000	-3.900%	25,954	+107.130%
2025-03-06	34.840000	36.050000	34.4753	35.9000	-0.250%	31,865	+99.053%
2025-03-05	31.620000	36.390000	31.6200	35.9900	+11.666%	48,890	+98.555%
2025-03-04	34.220000	35.000000	31.0500	32.2300	-7.703%	69,474	+121.719%
2025-03-03	37.000000	37.000000	34.5000	34.9200	-6.230%	74,441	+104.639%
2025-02-28	33.330000	37.540000	33.3000	37.2400	+9.885%	30,160	+91.890%
2025-02-27	33.400000	34.800000	32.7800	33.8900	+0.653%	26,307	+110.859%
2025-02-26	34.140000	35.000000	33.5000	33.6700	-1.058%	18,397	+112.236%
2025-02-25	35.230000	35.380000	33.9000	34.0300	-5.314%	99,444	+109.991%
2025-02-24	35.950000	38.623900	35.0000	35.9400	-0.139%	55,602	+98.831%
2025-02-21	36.270000	37.055000	35.9500	35.9900	-0.443%	62,472	+98.555%
2025-02-20	37.300000	39.170000	36.0700	36.1500	-3.342%	57,575	+97.676%
2025-02-19	37.070000	40.000000	37.0000	37.4000	-0.293%	102,437	+91.070%
2025-02-18	40.000000	42.110000	37.5100	37.5100	-10.263%	72,697	+90.509%
2025-02-14	44.930000	46.715100	40.3047	41.8000	-8.574%	79,520	+70.957%
2025-02-13	45.170000	47.500000	44.8239	45.7200	+1.195%	42,282	+56.299%
2025-02-12	44.460000	46.140000	40.1000	45.1800	-0.834%	23,152	+58.167%
2025-02-11	45.090000	46.225000	44.1900	45.5600	-1.577%	52,835	+56.848%
2025-02-10	43.470000	46.610000	42.5900	46.2900	+5.300%	63,510	+54.375%
2025-02-07	40.070000	44.469900	39.3430	43.9600	+7.692%	84,003	+62.557%
2025-02-06	38.320000	41.340000	37.7500	40.8200	+6.081%	90,505	+75.061%
2025-02-05	37.600000	38.500000	37.0025	38.4800	+2.205%	74,342	+85.707%
2025-02-04	37.080000	37.858300	36.1500	37.6500	+1.074%	58,628	+89.801%
2025-02-03	32.510000	37.500000	32.5100	37.2500	+9.559%	106,276	+91.839%
2025-01-31	32.480000	34.124400	32.4800	34.0000	+4.971%	58,661	+110.176%
2025-01-30	30.400000	32.438000	29.7500	32.3900	+8.473%	44,705	+120.624%
2025-01-29	30.970000	30.970000	29.1050	29.8600	-1.452%	46,521	+139.317%
2025-01-28	29.560000	30.730000	28.2100	30.3000	+0.899%	70,781	+135.842%
2025-01-27	31.870000	32.750000	28.7100	30.0300	-6.419%	79,155	+137.962%
2025-01-24	32.370000	34.550000	31.0011	32.0900	-0.589%	113,147	+122.686%
2025-01-23	34.680000	35.000000	30.7200	32.2800	-3.208%	427,122	+121.375%
2025-01-22	35.260000	36.910000	32.2500	33.3500	-6.030%	96,796	+114.273%
2025-01-21	37.290000	37.290000	35.1200	35.4900	-3.507%	44,761	+101.352%
2025-01-17	36.130000	37.360100	35.9300	36.7800	+0.492%	82,339	+94.290%
2025-01-16	36.680000	37.995000	36.3001	36.6000	+1.893%	85,542	+95.246%
2025-01-15	35.250000	38.000000	35.1575	35.9200	+1.930%	146,879	+98.942%
2025-01-14	35.880000	36.585300	35.0200	35.2400	-0.480%	99,089	+102.781%
2025-01-13	37.660000	38.380000	35.4100	35.4100	-8.948%	99,484	+101.807%
2025-01-10	41.990000	41.990000	38.2400	38.8900	-5.239%	48,740	+83.749%
2025-01-08	39.900000	41.040000	38.4900	41.0400	+2.039%	34,647	+74.123%
2025-01-07	40.730000	41.710000	38.5314	40.2200	-2.874%	99,530	+77.673%
2025-01-06	39.450000	41.700000	38.2267	41.4100	+3.915%	50,443	+72.567%
2025-01-03	40.980000	40.980000	38.3500	39.8500	-3.065%	49,976	+79.322%
2025-01-02	35.820000	42.469200	34.7900	41.1100	+14.131%	149,369	+73.826%
2024-12-31	37.700000	37.700000	34.2895	36.0200	-2.279%	78,049	+98.390%
2024-12-30	38.010000	39.309400	36.4100	36.8600	-7.573%	43,743	+93.869%
2024-12-27	38.900000	40.890000	37.6900	39.8800	-0.747%	90,718	+79.188%
2024-12-26	36.980000	41.280000	36.9550	40.1800	+6.777%	122,862	+77.850%
2024-12-24	38.690000	38.690000	37.2500	37.6300	-2.740%	32,484	+89.902%
2024-12-23	38.480000	39.535000	37.7390	38.6900	+0.103%	40,387	+84.699%
2024-12-20	38.390000	39.100000	36.8093	38.6500	-1.176%	51,873	+84.890%
2024-12-19	37.260000	39.490000	36.0601	39.1100	+2.840%	77,598	+82.715%
2024-12-18	39.180000	42.850000	37.2600	38.0300	-4.327%	103,162	+87.904%
2024-12-17	38.820000	40.605000	37.3844	39.7500	+2.396%	70,169	+79.774%
2024-12-16	41.320000	43.400000	38.7300	38.8200	-5.317%	86,661	+84.080%
2024-12-13	39.500000	42.500000	39.5000	41.0000	+3.797%	155,262	+74.293%
2024-12-12	37.140000	39.500000	36.9901	39.5000	+4.942%	77,938	+80.911%
2024-12-11	39.040000	39.040000	36.3500	37.6400	+0.749%	49,485	+89.851%
2024-12-10	38.010000	40.180000	37.0000	37.3600	-3.288%	101,149	+91.274%
2024-12-09	38.800000	39.160000	36.5801	38.6300	+0.312%	76,792	+84.986%
2024-12-06	39.200000	40.390000	38.0001	38.5100	-1.635%	108,959	+85.562%
2024-12-05	43.440000	43.865000	38.2600	39.1500	-7.469%	216,612	+82.529%
2024-12-04	45.320000	48.810000	42.2900	42.3100	-8.022%	222,785	+68.896%
2024-12-03	45.160000	47.960000	43.4400	46.0000	-1.182%	207,293	+55.348%
2024-12-02	44.450000	49.460000	44.0000	46.5500	+5.795%	245,471	+53.512%
2024-11-29	39.690000	45.387800	39.2374	44.0000	+12.302%	210,799	+62.409%
2024-11-27	39.000000	40.689900	37.7000	39.1800	+2.808%	185,994	+82.389%
2024-11-26	43.750000	43.870000	37.6200	38.1100	-1.244%	428,577	+87.510%
2024-11-25	35.700000	39.419900	35.3700	38.5900	+9.227%	196,102	+85.178%
2024-11-22	31.410000	36.720000	31.3500	35.3300	+9.111%	241,747	+102.264%
2024-11-21	32.850000	33.331500	30.6700	32.3800	-0.888%	317,046	+120.692%
2024-11-20	36.500000	37.914100	32.4000	32.6700	-11.869%	89,770	+118.733%
2024-11-19	36.780000	39.999900	35.2600	37.0700	+1.757%	116,551	+92.770%
2024-11-18	39.300000	40.295000	36.0000	36.4300	-8.028%	141,274	+96.157%
2024-11-15	42.000000	43.290000	39.5900	39.6100	-7.776%	108,081	+80.409%
2024-11-14	40.440000	44.700000	39.9000	42.9500	+1.850%	216,851	+66.380%
2024-11-13	38.460000	44.100000	38.4600	42.1700	+6.275%	208,189	+69.457%
2024-11-12	43.420000	44.750000	36.0200	39.6800	-10.043%	315,784	+80.091%
2024-11-11	45.560000	47.500000	41.6401	44.1100	-5.384%	232,220	+62.004%
2024-11-08	48.750000	50.740000	44.2502	46.6200	-3.916%	302,792	+53.282%
2024-11-07	55.420000	55.590000	47.7300	48.5200	-13.000%	361,771	+47.279%
2024-11-06	57.000000	58.000000	53.2300	55.7700	+3.125%	335,212	+28.133%
2024-11-05	50.500000	58.000000	50.5000	54.0800	+6.899%	548,279	+32.138%
2024-11-04	48.180000	54.800000	46.2500	50.5900	+5.002%	801,616	+41.253%
2024-11-01	47.000000	49.430000	46.0100	48.1800	+2.949%	267,649	+48.319%
2024-10-31	46.750000	50.250000	45.5000	46.8000	-1.245%	399,618	+52.692%
2024-10-30	42.210000	50.000000	40.9400	47.3900	+5.264%	824,647	+50.791%
2024-10-29	47.000000	50.770000	45.0000	45.0200	-5.500%	455,467	+58.729%
2024-10-28	48.250000	52.500000	46.6700	47.6400	-2.656%	772,160	+50.000%
2024-10-25	50.900000	52.750000	45.6601	48.9400	-1.131%	946,421	+46.016%
2024-10-24	45.510000	53.070000	45.5100	49.5000	+5.319%	1,164,861	+44.364%
2024-10-23	42.020000	54.929900	42.0200	47.0000	-0.371%	1,840,737	+52.043%
2024-10-22	42.500000	50.000000	41.4250	47.1750	-1.760%	2,261,575	+51.479%
2024-10-21	57.650000	62.990000	44.7200	48.0200	+1.716%	8,983,883	+48.813%
2024-10-18	34.600000	79.020000	34.0000	47.2100	+117.558%	27,243,124	+51.366%
2024-10-17	24.510000	25.999900	21.1000	21.7000	-24.653%	2,680,996	+229.309%
2024-10-16	27.630000	36.000000	21.5000	28.8000	-25.175%	13,547,953	+148.125%
2024-10-15	2.620000	38.490000	2.4700	38.4900	+1,445.783%	102,757,176	+85.659%
2024-10-14	1.110000	2.660000	1.1100	2.4900	+130.577%	21,503,473	+2,769.880%
2024-10-11	1.060000	1.081700	1.0400	1.0799	+0.925%	12,490	+6,517.279%
2024-10-10	1.060000	1.109000	1.0500	1.0700	+1.480%	4,309	+6,578.505%

.dark-mode .mGTqYb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mGTqYb{ color: #333333; background-color: white; border: 2px solid #333333; }DRUGBright Minds Biosciences Inc. Common Stockstock NASDAQ

DRUG
Bright Minds Biosciences Inc. Common Stock
stock NASDAQ