Dark

DRUG
Bright Minds Biosciences Inc. Common Stock
stock NASDAQ

Market Open

Aug 7, 2026 1:27:04 PM EDT

79.36USD-1.392%(-1.12)60,195

78.69Bid 92.28Ask 13.59Spread

Pre-market

0.00USD-100.000%(-80.00)0

After-hours

Aug 4, 2026 4:00:30 PM EDT

77.35USD-0.668%(-0.52)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	81.620000	83.380000	78.9800	79.3600	-1.782%	60,195	0.000%
2026-08-06	79.720000	82.870000	79.7200	80.8000	+1.000%	140,844	-1.782%
2026-08-05	77.830000	80.100000	77.2500	80.0000	+3.426%	117,332	-0.800%
2026-08-04	75.030000	79.000000	74.2000	77.3500	+4.839%	167,420	+2.599%
2026-08-03	73.340000	75.404000	71.0100	73.7800	+0.710%	275,403	+7.563%
2026-07-31	73.890000	74.490000	71.3400	73.2600	-1.836%	212,597	+8.327%
2026-07-30	71.590000	75.500000	71.4450	74.6300	+5.024%	207,042	+6.338%
2026-07-29	72.150000	73.140000	68.8000	71.0600	-1.251%	196,808	+11.680%
2026-07-28	72.110000	73.010000	70.2000	71.9600	+0.070%	238,522	+10.283%
2026-07-27	70.920000	73.990000	70.1600	71.9100	+0.813%	194,644	+10.360%
2026-07-24	71.970000	73.495000	70.5550	71.3300	+0.056%	345,928	+11.258%
2026-07-23	74.560000	75.310000	70.6650	71.2900	-5.526%	248,033	+11.320%
2026-07-22	76.500000	77.010000	75.0200	75.4600	-2.368%	172,278	+5.168%
2026-07-21	74.010000	78.460000	74.0100	77.2900	+3.592%	136,165	+2.678%
2026-07-20	75.320000	78.100000	74.1250	74.6100	-1.984%	212,182	+6.366%
2026-07-17	73.110000	79.200000	73.1100	76.1200	+2.546%	157,446	+4.256%
2026-07-16	75.570000	77.650000	73.0000	74.2300	-2.226%	329,656	+6.911%
2026-07-15	73.290000	77.175000	71.0100	75.9200	+2.553%	297,385	+4.531%
2026-07-14	76.470000	77.500000	73.6907	74.0300	-2.502%	242,800	+7.200%
2026-07-13	76.440000	77.090000	73.0100	75.9300	-2.454%	389,932	+4.517%
2026-07-10	77.420000	78.270000	71.2200	77.8400	-0.460%	331,432	+1.953%
2026-07-09	70.490000	78.850000	70.3800	78.2000	+11.906%	218,826	+1.483%
2026-07-08	63.440000	70.240000	63.4400	69.8800	+8.106%	254,177	+13.566%
2026-07-07	67.870000	67.870000	63.5950	64.6400	-3.016%	254,213	+22.772%
2026-07-06	67.830000	69.415000	65.1800	66.6500	-1.405%	320,841	+19.070%
2026-07-02	67.000000	69.500000	65.8300	67.6000	+1.593%	234,708	+17.396%
2026-07-01	70.090000	73.050000	65.1800	66.5400	-5.214%	576,307	+19.267%
2026-06-30	69.030000	73.585000	68.9300	70.2000	+1.474%	259,518	+13.048%
2026-06-29	65.920000	70.040000	65.1800	69.1800	+5.153%	335,442	+14.715%
2026-06-26	63.730000	66.180000	63.0000	65.7900	+3.378%	365,180	+20.626%
2026-06-25	66.130000	67.140000	63.2900	63.6400	-3.896%	152,422	+24.701%
2026-06-24	65.130000	68.540000	63.1800	66.2200	+1.674%	347,876	+19.843%
2026-06-23	63.100000	68.200000	63.0900	65.1300	+2.583%	235,167	+21.849%
2026-06-22	60.920000	63.810000	60.1000	63.4900	+4.665%	348,098	+24.996%
2026-06-18	61.220000	62.550000	59.0000	60.6600	+1.915%	239,406	+30.828%
2026-06-17	59.790000	61.820000	58.1050	59.5200	-0.502%	152,610	+33.333%
2026-06-16	59.580000	60.945000	56.4700	59.8200	+1.099%	223,545	+32.665%
2026-06-15	61.860000	62.550000	59.0000	59.1700	-2.920%	938,947	+34.122%
2026-06-12	61.570000	63.340000	59.2100	60.9500	-1.007%	658,919	+30.205%
2026-06-11	61.970000	62.167500	59.6300	61.5700	+0.016%	582,743	+28.894%
2026-06-10	67.450000	69.870000	60.7150	61.5600	-9.204%	708,274	+28.915%
2026-06-09	66.530000	69.975000	66.0100	67.8000	+3.860%	365,463	+17.050%
2026-06-08	70.080000	70.710000	61.8400	65.2800	-5.391%	352,623	+21.569%
2026-06-05	73.640000	73.640000	67.0400	69.0000	-7.383%	712,346	+15.014%
2026-06-04	75.160000	76.755000	72.7000	74.5000	+0.107%	825,064	+6.523%
2026-06-03	75.640000	78.370000	74.2400	74.4200	-3.074%	761,480	+6.638%
2026-06-02	80.510000	80.892500	74.9500	76.7800	-5.233%	509,086	+3.360%
2026-06-01	87.010000	88.500000	80.7500	81.0200	-8.005%	327,474	-2.049%
2026-05-29	88.730000	90.670000	87.4000	88.0700	-1.587%	219,614	-9.890%
2026-05-28	86.750000	90.390000	86.0000	89.4900	+2.815%	264,515	-11.320%
2026-05-27	86.560000	91.999900	85.6050	87.0400	+0.881%	253,142	-8.824%
2026-05-26	84.320000	86.700000	83.3100	86.2800	+3.329%	199,104	-8.020%
2026-05-22	83.370000	86.555000	81.6100	83.5000	+0.312%	281,059	-4.958%
2026-05-21	81.310000	84.760000	79.7700	83.2400	+0.556%	517,767	-4.661%
2026-05-20	76.990000	83.120000	76.9900	82.7800	+11.054%	201,407	-4.131%
2026-05-19	74.200000	75.250000	72.9850	74.5400	-0.613%	235,565	+6.466%
2026-05-18	77.030000	79.050000	72.4350	75.0000	-3.188%	357,140	+5.813%
2026-05-15	77.270000	81.620000	73.7800	77.4700	-0.219%	269,882	+2.440%
2026-05-14	85.220000	85.220000	77.3700	77.6400	-8.205%	365,356	+2.215%
2026-05-13	83.630000	86.000000	82.0101	84.5800	-0.083%	147,126	-6.172%
2026-05-12	85.630000	86.505000	83.5200	84.6500	-2.195%	126,789	-6.249%
2026-05-11	85.170000	87.000000	83.7550	86.5500	+1.228%	149,007	-8.307%
2026-05-08	89.600000	90.000000	85.3700	85.5000	-3.732%	149,658	-7.181%
2026-05-07	89.320000	90.075000	87.0100	88.8150	-0.096%	140,147	-10.646%
2026-05-06	87.900000	90.000000	85.9450	88.9000	+3.108%	144,766	-10.731%
2026-05-05	83.600000	87.360000	81.3522	86.2200	+3.555%	178,607	-7.956%
2026-05-04	86.500000	87.500000	81.2900	83.2600	-4.255%	227,247	-4.684%
2026-05-01	87.150000	90.000000	86.3900	86.9600	-1.126%	379,151	-8.740%
2026-04-30	88.970000	90.090000	86.5800	87.9500	-1.302%	161,431	-9.767%
2026-04-29	88.300000	91.000000	86.3600	89.1100	+0.135%	164,405	-10.942%
2026-04-28	88.830000	90.500000	85.4950	88.9900	-1.385%	274,883	-10.821%
2026-04-27	88.430000	92.000000	88.0000	90.2400	+1.211%	217,882	-12.057%
2026-04-24	88.270000	91.115000	86.0000	89.1600	+0.541%	126,170	-10.991%
2026-04-23	90.150000	90.690000	87.8300	88.6800	-1.631%	191,619	-10.510%
2026-04-22	87.380000	90.150000	87.0000	90.1500	+3.123%	153,487	-11.969%
2026-04-21	90.380000	90.865000	85.6000	87.4200	-3.712%	235,201	-9.220%
2026-04-20	91.210000	92.300000	89.0000	90.7900	+0.990%	77,156	-12.589%
2026-04-17	90.340000	92.390000	89.4500	89.9000	+1.410%	115,220	-11.724%
2026-04-16	89.000000	89.530000	86.0000	88.6500	-1.082%	198,153	-10.479%
2026-04-15	88.680000	90.275000	87.5100	89.6200	+0.538%	107,491	-11.448%
2026-04-14	85.210000	90.360000	85.2100	89.1400	+4.649%	99,089	-10.972%
2026-04-13	84.190000	87.000000	81.9900	85.1800	+1.951%	138,097	-6.833%
2026-04-10	85.580000	85.580000	82.4100	83.5500	-2.747%	159,266	-5.015%
2026-04-09	81.090000	86.440000	79.8600	85.9100	+3.806%	241,796	-7.624%
2026-04-08	79.800000	83.290000	76.8250	82.7600	+7.662%	259,034	-4.108%
2026-04-07	73.880000	77.500000	71.1950	76.8700	+2.521%	163,763	+3.239%
2026-04-06	72.100000	77.000000	71.5000	74.9800	+4.926%	164,248	+5.842%
2026-04-02	70.060000	73.080000	68.5300	71.4600	-0.363%	188,468	+11.055%
2026-04-01	74.680000	76.200000	69.1500	71.7200	-1.713%	318,113	+10.653%
2026-03-31	69.940000	75.005000	69.3950	72.9700	+6.603%	206,319	+8.757%
2026-03-30	70.890000	72.740000	66.2000	68.4500	-2.354%	178,644	+15.939%
2026-03-27	72.030000	74.650000	69.4100	70.1000	-4.379%	177,868	+13.210%
2026-03-26	73.460000	74.715000	72.0450	73.3100	-1.066%	134,283	+8.253%
2026-03-25	73.770000	77.010000	73.4100	74.1000	+2.646%	151,238	+7.099%
2026-03-24	71.060000	72.340000	69.6000	72.1900	-0.386%	68,715	+9.932%
2026-03-23	72.810000	75.700000	72.4700	72.4700	+1.187%	176,759	+9.507%
2026-03-20	72.360000	74.540000	70.8400	71.6200	-0.913%	295,722	+10.807%
2026-03-19	70.000000	73.085000	69.3275	72.2800	+3.479%	224,018	+9.795%
2026-03-18	71.010000	71.300000	69.5100	69.8500	-3.161%	78,704	+13.615%
2026-03-17	73.840000	76.030000	72.0500	72.1300	-1.475%	92,201	+10.024%
2026-03-16	73.620000	76.764300	72.9300	73.2100	+1.681%	111,008	+8.400%
2026-03-13	72.830000	75.230000	70.9400	72.0000	-0.346%	197,173	+10.222%
2026-03-12	73.340000	75.535000	69.0100	72.2500	-4.721%	235,033	+9.841%
2026-03-11	78.950000	80.410000	73.8850	75.8300	-4.772%	227,425	+4.655%
2026-03-10	79.370000	84.290000	79.2700	79.6300	-1.032%	112,477	-0.339%
2026-03-09	75.360000	81.990000	73.8800	80.4600	+4.670%	80,317	-1.367%
2026-03-06	77.010000	78.000000	73.3250	76.8700	-1.195%	116,906	+3.239%
2026-03-05	79.310000	80.500000	77.2100	77.8000	-1.904%	149,972	+2.005%
2026-03-04	80.000000	81.050000	79.2600	79.3100	-0.862%	63,865	+0.063%
2026-03-03	80.400000	81.000000	78.5750	80.0000	-3.393%	67,587	-0.800%
2026-03-02	81.020000	83.270000	79.3900	82.8100	-1.205%	76,395	-4.166%
2026-02-27	84.250000	86.125000	81.0400	83.8200	-1.965%	54,607	-5.321%
2026-02-26	90.950000	90.950000	84.2600	85.5000	-5.000%	97,583	-7.181%
2026-02-25	89.990000	90.990000	87.2800	90.0000	+1.021%	72,296	-11.822%
2026-02-24	86.250000	90.999900	85.5000	89.0900	+2.994%	94,245	-10.922%
2026-02-23	86.260000	86.890000	80.6800	86.5000	+1.193%	109,637	-8.254%
2026-02-20	85.110000	87.780000	82.7100	85.4800	-0.697%	87,493	-7.160%
2026-02-19	79.210000	86.550000	78.0000	86.0800	+7.198%	117,551	-7.807%
2026-02-18	83.790000	84.310000	80.1350	80.3000	-4.302%	53,530	-1.171%
2026-02-17	77.600000	84.660000	76.3300	83.9100	+7.715%	61,538	-5.422%
2026-02-13	80.830000	82.880000	74.2100	77.9000	-3.314%	74,094	+1.874%
2026-02-12	77.920000	81.120000	74.9550	80.5700	+3.401%	216,641	-1.502%
2026-02-11	75.500000	78.305000	73.7350	77.9200	+4.060%	165,281	+1.848%
2026-02-10	76.220000	77.210000	74.0200	74.8800	0.000%	77,827	+5.983%
2026-02-09	76.470000	78.340000	73.6100	74.8800	-1.435%	77,200	+5.983%
2026-02-06	74.790000	77.750000	74.6272	75.9700	+3.955%	116,454	+4.462%
2026-02-05	75.260000	81.000000	72.0750	73.0800	-3.842%	128,923	+8.593%
2026-02-04	76.790000	76.790000	72.8200	76.0000	-0.249%	178,465	+4.421%
2026-02-03	78.510000	80.999800	75.5800	76.1900	-3.115%	78,632	+4.161%
2026-02-02	77.210000	83.350000	77.0000	78.6400	+1.145%	165,697	+0.916%
2026-01-30	81.700000	81.700000	77.4000	77.7500	-5.735%	197,134	+2.071%
2026-01-29	80.240000	84.450000	79.0000	82.4800	+2.792%	122,834	-3.783%
2026-01-28	85.000000	85.420000	80.2400	80.2400	-5.600%	72,855	-1.097%
2026-01-27	85.300000	87.580000	83.4950	85.0000	-1.335%	81,705	-6.635%
2026-01-26	86.750000	87.000000	85.0000	86.1500	-0.977%	49,254	-7.882%
2026-01-23	89.710000	89.835000	86.0100	87.0000	-3.750%	81,721	-8.782%
2026-01-22	86.530000	91.000000	86.5300	90.3900	+5.056%	124,097	-12.203%
2026-01-21	83.310000	86.500000	81.7200	86.0400	+3.663%	84,337	-7.764%
2026-01-20	87.100000	89.000000	82.0500	83.0000	-5.682%	272,760	-4.386%
2026-01-16	89.590000	89.670000	86.6950	88.0000	-2.124%	129,353	-9.818%
2026-01-15	88.800000	90.300000	87.7800	89.9100	-0.344%	90,455	-11.734%
2026-01-14	90.000000	91.500000	88.3100	90.2200	+0.906%	96,085	-12.037%
2026-01-13	87.790000	92.000000	87.7900	89.4100	+0.835%	184,702	-11.240%
2026-01-12	88.830000	90.030000	85.9300	88.6700	+2.213%	107,898	-10.500%
2026-01-09	90.120000	92.735000	85.6450	86.7500	-3.622%	177,019	-8.519%
2026-01-08	95.620000	95.620000	86.2800	90.0100	-6.225%	975,550	-11.832%
2026-01-07	91.640000	99.710000	79.5000	95.9850	+2.977%	463,821	-17.320%
2026-01-06	119.800000	123.750000	89.2869	93.2100	+16.498%	1,122,996	-14.859%
2026-01-05	83.210000	83.210000	72.0350	80.0100	-4.134%	261,781	-0.812%
2026-01-02	79.510000	84.580000	76.0000	83.4600	+6.945%	311,246	-4.913%
2025-12-31	75.110000	80.900000	75.1100	78.0400	+2.887%	323,087	+1.691%
2025-12-30	78.260000	81.000000	75.7000	75.8500	-2.906%	263,399	+4.628%
2025-12-29	81.270000	82.100000	77.7000	78.1200	-4.871%	141,821	+1.587%
2025-12-26	85.040000	88.665000	81.5500	82.1200	-3.000%	188,032	-3.361%
2025-12-24	84.650000	89.706600	84.0000	84.6600	+0.463%	117,946	-6.260%
2025-12-23	83.090000	86.530000	82.9050	84.2700	+1.518%	109,327	-5.827%
2025-12-22	83.250000	84.915000	81.9350	83.0100	-1.179%	180,360	-4.397%
2025-12-19	78.490000	87.600000	78.4900	84.0000	+6.491%	159,123	-5.524%
2025-12-18	88.080000	88.080000	77.8000	78.8800	-10.445%	184,105	+0.609%
2025-12-17	93.700000	94.000000	83.4000	88.0800	-6.288%	204,935	-9.900%
2025-12-16	84.810000	97.750000	84.8100	93.9900	+9.712%	351,108	-15.565%
2025-12-15	85.150000	88.000000	84.8500	85.6700	+1.758%	115,048	-7.365%
2025-12-12	89.210000	93.400000	81.9105	84.1900	-5.415%	84,175	-5.737%
2025-12-11	84.800000	92.831300	79.1600	89.0100	+5.475%	142,859	-10.841%
2025-12-10	77.630000	86.725000	77.5300	84.3900	+9.031%	88,303	-5.960%
2025-12-09	80.200000	81.920000	77.1000	77.4000	-4.586%	68,800	+2.532%
2025-12-08	80.630000	88.000000	75.0700	81.1200	+0.770%	167,842	-2.170%
2025-12-05	72.980000	82.000000	72.1400	80.5000	+11.034%	196,713	-1.416%
2025-12-04	72.690000	74.050000	71.1000	72.5000	-2.106%	125,361	+9.462%
2025-12-03	70.500000	74.780000	69.1176	74.0600	+5.289%	364,835	+7.156%
2025-12-02	69.950000	75.990000	69.7000	70.3400	+0.128%	283,407	+12.823%
2025-12-01	69.750000	71.870000	68.4300	70.2500	+0.357%	105,007	+12.968%
2025-11-28	67.120000	71.490000	66.1401	70.0000	+5.804%	53,858	+13.371%
2025-11-26	65.740000	67.119900	64.0000	66.1600	+0.961%	56,415	+19.952%
2025-11-25	60.770000	65.840000	59.0100	65.5300	+8.368%	91,527	+21.105%
2025-11-24	59.050000	60.890000	59.0000	60.4700	+3.209%	89,988	+31.239%
2025-11-21	57.320000	60.230000	56.6500	58.5900	+2.002%	255,823	+35.450%
2025-11-20	59.000000	60.400000	57.1100	57.4400	-1.458%	92,626	+38.162%
2025-11-19	57.510000	59.390000	57.0100	58.2900	+0.970%	118,692	+36.147%
2025-11-18	57.110000	59.910000	57.1100	57.7300	-0.466%	201,878	+37.468%
2025-11-17	57.830000	61.000000	57.0000	58.0000	+0.190%	222,524	+36.828%
2025-11-14	57.290000	60.425000	56.2700	57.8900	-0.805%	207,332	+37.088%
2025-11-13	60.420000	61.807600	56.4100	58.3600	-2.976%	359,401	+35.984%
2025-11-12	59.990000	61.500000	58.5000	60.1500	+1.536%	287,726	+31.937%
2025-11-11	59.260000	59.260000	55.0100	59.2400	-0.101%	485,014	+33.964%
2025-11-10	59.000000	60.500000	57.8700	59.3000	+0.867%	259,665	+33.828%
2025-11-07	57.710000	59.300000	55.5000	58.7900	+4.776%	82,648	+34.989%
2025-11-06	52.130000	56.820000	52.1300	56.1100	+7.552%	108,159	+41.436%
2025-11-05	51.210000	53.450000	50.0000	52.1700	+1.716%	83,416	+52.118%
2025-11-04	51.100000	52.530000	50.0000	51.2900	-0.330%	141,647	+54.728%
2025-11-03	55.090000	56.000000	51.0000	51.4600	-6.009%	73,964	+54.217%
2025-10-31	54.410000	55.515000	52.4000	54.7500	+0.514%	124,622	+44.950%
2025-10-30	52.910000	55.410000	52.0400	54.4700	+0.983%	47,316	+45.695%
2025-10-29	56.770000	57.545000	53.4600	53.9400	-6.126%	106,773	+47.126%
2025-10-28	58.970000	59.046800	54.5900	57.4600	-2.246%	194,466	+38.113%
2025-10-27	62.230000	63.675000	57.2300	58.7800	-3.923%	260,973	+35.012%
2025-10-24	62.200000	64.805000	60.7900	61.1800	-0.585%	302,542	+29.716%
2025-10-23	62.150000	64.600000	61.0500	61.5400	-1.045%	204,367	+28.957%
2025-10-22	69.690000	69.700000	59.8501	62.1900	-10.428%	149,346	+27.609%
2025-10-21	66.490000	69.470000	64.1700	69.4300	+5.661%	258,826	+14.302%
2025-10-20	63.390000	67.670000	62.2050	65.7100	+4.070%	186,318	+20.773%
2025-10-17	65.690000	69.720000	62.6200	63.1400	-4.910%	81,269	+25.689%
2025-10-16	67.960000	70.185000	63.7000	66.4000	-2.410%	108,679	+19.518%
2025-10-15	68.690000	70.230000	63.6050	68.0400	-0.483%	201,593	+16.637%
2025-10-14	63.020000	69.530000	57.0000	68.3700	+5.233%	195,728	+16.074%
2025-10-13	63.640000	65.400000	58.6401	64.9700	+2.654%	85,297	+22.149%
2025-10-10	61.700000	64.950000	59.8500	63.2900	+3.061%	112,125	+25.391%
2025-10-09	55.830000	61.720000	54.6900	61.4100	+11.250%	151,557	+29.230%
2025-10-08	51.300000	55.706700	49.8400	55.2000	+8.597%	76,501	+43.768%
2025-10-07	51.580000	53.880000	48.9350	50.8300	-1.301%	54,825	+56.128%
2025-10-06	53.070000	54.000000	50.0900	51.5000	-3.305%	85,695	+54.097%
2025-10-03	56.290000	56.820000	53.2200	53.2600	-4.893%	99,762	+49.005%
2025-10-02	59.760000	59.999900	55.6300	56.0000	-3.365%	105,551	+41.714%
2025-10-01	61.000000	61.690000	57.1300	57.9500	-4.468%	79,481	+36.946%
2025-09-30	57.760000	61.720000	57.7600	60.6600	+5.587%	66,422	+30.828%
2025-09-29	53.210000	59.750000	52.1650	57.4500	+8.972%	77,870	+38.138%
2025-09-26	52.350000	54.115300	51.1100	52.7200	+0.707%	61,689	+50.531%
2025-09-25	50.200000	52.370000	48.9000	52.3500	+2.687%	109,552	+51.595%
2025-09-24	49.820000	52.160000	49.0000	50.9800	+1.756%	57,589	+55.669%
2025-09-23	51.600000	52.110000	49.0850	50.1000	-1.976%	42,947	+58.403%
2025-09-22	51.390000	52.935000	50.1000	51.1100	-4.073%	63,766	+55.273%
2025-09-19	50.100000	54.630000	50.0100	53.2800	+6.252%	182,039	+48.949%
2025-09-18	44.280000	51.800000	44.2800	50.1450	+12.231%	416,527	+58.261%
2025-09-17	45.500000	46.505000	44.2500	44.6800	-1.651%	25,841	+77.619%
2025-09-16	48.660000	49.375000	45.1200	45.4300	-6.638%	38,743	+74.686%
2025-09-15	48.800000	48.840000	48.0000	48.6600	-0.185%	34,379	+63.091%
2025-09-12	49.490000	49.490000	47.8053	48.7500	-1.276%	80,383	+62.790%
2025-09-11	42.670000	49.390000	42.5150	49.3800	+17.097%	73,749	+60.713%
2025-09-10	42.000000	42.860000	41.4800	42.1700	0.000%	87,254	+88.191%
2025-09-09	42.940000	42.990000	39.6968	42.1700	-1.862%	106,723	+88.191%
2025-09-08	42.500000	43.484200	41.0100	42.9700	+1.728%	99,061	+84.687%
2025-09-05	43.130000	43.990000	41.5101	42.2400	-3.891%	43,972	+87.879%
2025-09-04	44.650000	46.440000	41.5700	43.9500	+1.572%	461,125	+80.569%
2025-09-03	38.230000	43.500000	38.2300	43.2700	+11.521%	35,148	+83.407%
2025-09-02	39.180000	39.950000	38.0001	38.8000	-0.219%	32,787	+104.536%
2025-08-29	42.440000	42.440000	38.5600	38.8850	-8.796%	29,768	+104.089%
2025-08-28	43.360000	44.370000	42.0400	42.6350	-1.672%	38,812	+86.138%
2025-08-27	45.000000	45.000000	42.5501	43.3600	-3.149%	74,421	+83.026%
2025-08-26	41.110000	44.780000	41.0000	44.7700	+7.362%	33,382	+77.262%
2025-08-25	44.180000	44.270000	41.5200	41.7000	-5.141%	21,100	+90.312%
2025-08-22	42.210000	44.245000	42.2100	43.9600	+4.344%	29,143	+80.528%
2025-08-21	43.400000	43.400000	41.8505	42.1300	-2.069%	14,960	+88.369%
2025-08-20	43.020000	43.199900	41.4700	43.0200	+0.915%	33,840	+84.472%
2025-08-19	46.130000	46.130000	41.2300	42.6300	-6.411%	61,231	+86.160%
2025-08-18	41.420000	45.729800	41.0001	45.5500	+8.919%	48,248	+74.226%
2025-08-15	43.430000	43.720000	40.9000	41.8200	-1.693%	51,081	+89.766%
2025-08-14	40.500000	44.500000	40.0550	42.5400	+4.920%	71,120	+86.554%
2025-08-13	40.200000	42.110000	39.5001	40.5450	+2.672%	30,921	+95.733%
2025-08-12	39.130000	42.995000	38.6250	39.4900	+1.910%	77,983	+100.962%
2025-08-11	37.700000	41.015000	37.4723	38.7500	-0.180%	53,155	+104.800%
2025-08-08	35.130000	42.690000	34.1864	38.8200	+11.552%	164,381	+104.431%
2025-08-07	35.980000	36.250000	34.4550	34.8000	-2.220%	77,711	+128.046%
2025-08-06	35.640000	35.950000	33.9600	35.5900	+0.508%	30,984	+122.984%
2025-08-05	35.830000	36.720000	34.4000	35.4100	-0.169%	39,578	+124.117%
2025-08-04	34.000000	35.470000	32.5000	35.4700	+5.471%	45,458	+123.738%
2025-08-01	33.320000	34.365000	31.9800	33.6300	-0.415%	43,116	+135.980%
2025-07-31	33.600000	34.220300	31.8000	33.7700	+0.059%	33,117	+135.001%
2025-07-30	33.460000	36.500000	33.2050	33.7500	-3.073%	29,677	+135.141%
2025-07-29	34.170000	35.000000	32.7290	34.8200	+2.835%	37,509	+127.915%
2025-07-28	35.790000	36.990000	33.4260	33.8600	-4.499%	87,292	+134.377%
2025-07-25	32.000000	37.589900	32.0000	35.4550	+10.832%	96,516	+123.833%
2025-07-24	30.180000	32.640000	29.2801	31.9900	+7.062%	54,329	+148.078%
2025-07-23	26.850000	30.500000	26.7300	29.8800	+13.118%	58,709	+165.596%
2025-07-22	25.770000	26.610000	25.7700	26.4150	+1.052%	17,570	+200.435%
2025-07-21	26.610000	26.829900	25.5639	26.1400	-0.076%	27,022	+203.596%
2025-07-18	26.340000	26.770000	25.7750	26.1600	+0.654%	25,328	+203.364%
2025-07-17	24.610000	26.370000	24.6100	25.9900	+4.714%	24,670	+205.348%
2025-07-16	24.770000	25.060000	24.0000	24.8200	+1.888%	12,660	+219.742%
2025-07-15	25.960000	25.960000	24.3300	24.3600	-5.029%	22,317	+225.780%
2025-07-14	24.600000	25.680000	24.6000	25.6500	+3.386%	18,364	+209.396%
2025-07-11	25.500000	25.500000	24.6000	24.8100	-4.319%	19,906	+219.871%
2025-07-10	26.830000	26.830000	25.5000	25.9300	-2.445%	37,002	+206.055%
2025-07-09	26.430000	27.500000	26.4100	26.5800	-0.598%	40,187	+198.570%
2025-07-08	27.000000	27.088600	26.0850	26.7400	-2.159%	29,867	+196.784%
2025-07-07	28.000000	28.000000	26.5500	27.3300	-3.666%	33,549	+190.377%
2025-07-03	28.150000	28.939500	27.0500	28.3700	+1.285%	18,963	+179.732%
2025-07-02	26.640000	28.820000	26.5900	28.0100	+5.380%	94,088	+183.327%
2025-07-01	25.440000	26.640000	25.2576	26.5800	+1.800%	29,410	+198.570%
2025-06-30	23.980000	26.860000	23.9800	26.1100	+12.205%	51,887	+203.945%
2025-06-27	24.920000	25.610000	23.1750	23.2700	-6.094%	627,919	+241.040%
2025-06-26	26.090000	26.717100	24.0000	24.7800	-5.057%	75,009	+220.258%
2025-06-25	28.480000	28.490000	26.0000	26.1000	-6.786%	39,481	+204.061%
2025-06-24	27.090000	28.000000	26.5500	28.0000	+3.359%	17,945	+183.429%
2025-06-23	27.350000	28.970000	26.0000	27.0900	-0.806%	32,046	+192.949%
2025-06-20	28.520000	29.350000	27.3100	27.3100	-3.122%	12,982	+190.590%
2025-06-18	27.700000	29.000000	27.7000	28.1900	+1.806%	18,954	+181.518%
2025-06-17	28.370000	28.370000	27.6900	27.6900	-1.948%	6,192	+186.602%
2025-06-16	28.020000	28.740000	27.8000	28.2400	+2.393%	6,033	+181.020%
2025-06-13	27.750000	28.704100	27.5100	27.5800	-2.819%	10,224	+187.745%
2025-06-12	27.500000	28.700000	27.5000	28.3800	+2.270%	7,889	+179.634%
2025-06-11	28.017767	28.290000	27.4000	27.7500	-1.839%	10,979	+185.982%
2025-06-10	28.445200	28.890000	27.6400	28.2700	+1.399%	28,411	+180.722%
2025-06-09	27.850000	28.490000	27.6700	27.8800	+0.978%	7,369	+184.648%
2025-06-06	28.100000	29.000000	27.4983	27.6100	-0.719%	19,999	+187.432%
2025-06-05	27.460000	28.310000	27.3000	27.8100	+0.944%	15,809	+185.365%
2025-06-04	27.460000	28.100000	27.1100	27.5500	+0.328%	10,593	+188.058%
2025-06-03	27.255000	28.975000	27.2550	27.4600	-3.037%	28,931	+189.002%
2025-06-02	25.990000	28.550000	25.9900	28.3200	+9.133%	46,592	+180.226%
2025-05-30	27.250000	27.380000	25.2954	25.9500	-5.119%	26,298	+205.819%
2025-05-29	27.990000	27.990000	26.5900	27.3500	0.000%	11,870	+190.165%
2025-05-28	27.500000	29.232907	26.3011	27.3500	-0.328%	25,609	+190.165%
2025-05-27	29.570000	29.712000	27.2749	27.4400	-5.412%	39,694	+189.213%
2025-05-23	30.670000	31.203900	28.2800	29.0100	-4.004%	26,848	+173.561%
2025-05-22	30.120000	30.960000	29.2900	30.2200	-0.690%	36,648	+162.608%
2025-05-21	32.100000	32.120000	29.5001	30.4300	-6.254%	21,085	+160.795%
2025-05-20	32.000000	33.181500	31.0001	32.4600	+1.469%	40,467	+144.486%
2025-05-19	32.610000	33.900400	31.2650	31.9900	-3.061%	31,583	+148.078%
2025-05-16	32.180000	34.881000	32.1301	33.0000	+1.978%	44,625	+140.485%
2025-05-15	31.760000	32.560000	31.0650	32.3600	+2.082%	15,875	+145.241%
2025-05-14	32.270000	33.120000	31.5500	31.7000	-2.791%	29,348	+150.347%
2025-05-13	35.850000	37.000000	31.8500	32.6100	-0.031%	71,342	+143.361%
2025-05-12	33.010000	34.000000	30.8100	32.6200	+0.400%	31,743	+143.286%
2025-05-09	32.630000	33.649900	32.0350	32.4900	+1.341%	24,039	+144.260%
2025-05-08	30.570000	32.344500	29.5900	32.0600	+6.512%	25,885	+147.536%
2025-05-07	31.750000	31.750000	29.7450	30.1000	+3.722%	27,493	+163.654%
2025-05-06	32.750000	32.750000	29.0200	29.0200	-7.017%	24,239	+173.467%
2025-05-05	32.080000	32.425500	30.1500	31.2100	-2.984%	11,727	+154.277%
2025-05-02	31.330000	32.180000	31.0300	32.1700	+5.062%	17,424	+146.689%
2025-05-01	31.130000	31.275000	29.8200	30.6200	-0.261%	18,165	+159.177%
2025-04-30	30.010000	31.400000	28.7000	30.7000	-0.615%	39,140	+158.502%
2025-04-29	33.120000	33.120000	30.3700	30.8900	-4.009%	26,907	+156.912%
2025-04-28	33.090000	33.471900	31.6350	32.1800	-1.620%	26,898	+146.613%
2025-04-25	33.800000	33.822000	32.0000	32.7100	-2.124%	50,597	+142.617%
2025-04-24	34.690000	34.732500	33.2326	33.4200	-1.994%	23,835	+137.463%
2025-04-23	34.500000	35.940000	33.5200	34.1000	+1.791%	37,646	+132.727%
2025-04-22	32.670000	33.769000	32.3612	33.5000	+5.049%	22,792	+136.896%
2025-04-21	32.600000	33.628500	31.1000	31.8900	-3.685%	34,310	+148.855%
2025-04-17	32.690000	33.110000	31.3500	33.1100	+3.436%	26,020	+139.686%
2025-04-16	32.020000	33.240000	31.7000	32.0100	-1.234%	16,412	+147.923%
2025-04-15	32.860000	33.580000	31.8800	32.4100	-1.038%	18,800	+144.863%
2025-04-14	29.420000	33.299900	28.8700	32.7500	+13.597%	38,112	+142.321%
2025-04-11	29.580000	30.860000	28.1100	28.8300	+0.243%	23,468	+175.269%
2025-04-10	29.960000	29.960000	26.9600	28.7600	-4.133%	11,725	+175.939%
2025-04-09	27.490000	31.000000	27.4000	30.0000	+6.421%	36,770	+164.533%
2025-04-08	29.250000	31.670000	27.5000	28.1900	-3.624%	32,084	+181.518%
2025-04-07	30.610000	31.840000	29.2400	29.2500	-8.708%	28,699	+171.316%
2025-04-04	32.700000	33.645000	30.0000	32.0400	-3.261%	42,882	+147.690%
2025-04-03	34.380000	34.832500	33.0100	33.1200	-6.202%	28,947	+139.614%
2025-04-02	36.540000	37.520000	35.0000	35.3100	-2.215%	47,575	+124.752%
2025-04-01	36.070000	37.400000	36.0000	36.1100	+0.111%	26,687	+119.773%
2025-03-31	36.500000	38.330000	35.2244	36.0700	-1.178%	42,465	+120.017%
2025-03-28	35.670000	36.750000	35.5850	36.5000	+0.912%	26,040	+117.425%
2025-03-27	35.350000	37.600000	35.3500	36.1700	+1.687%	31,785	+119.408%
2025-03-26	36.750000	37.900000	35.5700	35.5700	-1.167%	54,972	+123.109%
2025-03-25	34.570000	37.385400	34.0000	35.9900	+3.420%	41,391	+120.506%
2025-03-24	35.250000	38.000000	34.0801	34.8000	-0.996%	35,830	+128.046%
2025-03-21	35.120000	36.189000	34.6500	35.1500	+0.774%	32,615	+125.775%
2025-03-20	34.310000	35.891000	33.8600	34.8800	-0.343%	54,635	+127.523%
2025-03-19	35.640000	36.450000	34.5000	35.0000	-1.878%	24,157	+126.743%
2025-03-18	35.790000	36.410000	35.0000	35.6700	-1.654%	19,733	+122.484%
2025-03-17	35.560000	37.370000	35.5600	36.2700	+1.369%	63,501	+118.803%
2025-03-14	35.620000	36.775000	35.6200	35.7800	-0.776%	30,406	+121.800%
2025-03-13	35.720000	36.222700	34.4900	36.0600	-0.524%	15,075	+120.078%
2025-03-12	32.380000	36.250000	32.3800	36.2500	+8.209%	47,765	+118.924%
2025-03-11	31.750000	34.440000	31.7500	33.5000	+3.747%	20,709	+136.896%
2025-03-10	33.580000	33.940000	31.5500	32.2900	-6.406%	32,121	+145.773%
2025-03-07	36.190000	36.264500	34.2900	34.5000	-3.900%	25,954	+130.029%
2025-03-06	34.840000	36.050000	34.4753	35.9000	-0.250%	31,865	+121.058%
2025-03-05	31.620000	36.390000	31.6200	35.9900	+11.666%	48,890	+120.506%
2025-03-04	34.220000	35.000000	31.0500	32.2300	-7.703%	69,474	+146.230%
2025-03-03	37.000000	37.000000	34.5000	34.9200	-6.230%	74,441	+127.262%
2025-02-28	33.330000	37.540000	33.3000	37.2400	+9.885%	30,160	+113.104%
2025-02-27	33.400000	34.800000	32.7800	33.8900	+0.653%	26,307	+134.169%
2025-02-26	34.140000	35.000000	33.5000	33.6700	-1.058%	18,397	+135.699%
2025-02-25	35.230000	35.380000	33.9000	34.0300	-5.314%	99,444	+133.206%
2025-02-24	35.950000	38.623900	35.0000	35.9400	-0.139%	55,602	+120.812%
2025-02-21	36.270000	37.055000	35.9500	35.9900	-0.443%	62,472	+120.506%
2025-02-20	37.300000	39.170000	36.0700	36.1500	-3.342%	57,575	+119.530%
2025-02-19	37.070000	40.000000	37.0000	37.4000	-0.293%	102,437	+112.193%
2025-02-18	40.000000	42.110000	37.5100	37.5100	-10.263%	72,697	+111.570%

.dark-mode .rPGJrW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rPGJrW{ 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