Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bright Minds Biosciences Inc (CSE: DRUG )

1.640 UNCHANGED
Official Closing Price Updated: 11:15 AM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 2.120 0 +0.12(+6.00%)
Dec 15, 2023 2.000 0 +0.03(+1.52%)
Dec 12, 2023 1.970 1.970 31 -0.08(-3.90%)
Dec 07, 2023 2.050 0 -0.04(-1.91%)
Dec 06, 2023 2.090 2.090 2.090 2.090 100 +0.28(+15.47%)
Nov 30, 2023 1.810 0 -0.05(-2.69%)
Nov 29, 2023 1.860 1.860 1.860 1.860 600 +0.16(+9.41%)
Nov 16, 2023 1.700 0 +0.01(+0.59%)
Nov 13, 2023 1.690 1.690 0 -0.03(-1.74%)
Nov 08, 2023 1.720 1.720 0 -0.14(-7.53%)
Nov 06, 2023 1.860 1.860 11 +0.00(+0.00%)
Nov 03, 2023 1.860 1.860 1.860 1.860 100 +0.01(+0.54%)
Oct 30, 2023 1.850 1.850 0 -0.15(-7.50%)
Oct 23, 2023 2.000 2.000 0 -0.02(-0.99%)
Oct 19, 2023 2.020 2.020 0 -0.11(-5.16%)
Oct 06, 2023 2.130 1 +0.13(+6.50%)
Oct 05, 2023 2.070 2.070 2.000 2.000 300 -0.29(-12.66%)
Oct 04, 2023 2.290 2.290 2.290 2.290 100 +0.33(+16.84%)
Oct 02, 2023 1.960 1.960 0 -0.19(-8.84%)
Sep 28, 2023 2.150 0 -0.02(-0.92%)
Sep 27, 2023 2.170 2.170 2.170 2.170 200 -0.18(-7.66%)
Sep 20, 2023 2.350 20 +0.15(+6.82%)
Sep 15, 2023 2.200 0 +0.00(+0.00%)
Sep 14, 2023 2.200 2.200 2.200 2.200 1,000 -0.13(-5.58%)
Sep 13, 2023 2.330 2.330 2.330 2.330 100 -0.10(-4.12%)
Sep 12, 2023 2.470 2.470 2.430 2.430 780 -0.09(-3.57%)
Sep 11, 2023 2.510 2.520 2.470 2.520 5,388 -0.28(-10.00%)
Sep 07, 2023 2.800 2.800 100 +0.00(+0.00%)
Sep 06, 2023 2.810 2.830 2.800 2.800 2,403 -0.20(-6.67%)
Sep 05, 2023 3.000 3.000 2.980 3.000 1,222 +0.05(+1.69%)
Sep 01, 2023 2.950 0 +0.10(+3.51%)
Aug 31, 2023 3.080 3.080 2.820 2.850 24,000 -0.55(-16.18%)
Aug 30, 2023 3.320 3.400 3.320 3.400 350 -0.20(-5.56%)
Aug 23, 2023 3.600 0 +0.06(+1.69%)
Aug 22, 2023 3.540 3.540 3.540 3.540 140 +0.00(+0.00%)
Aug 21, 2023 3.550 3.550 3.540 3.540 1,000 +0.09(+2.61%)
Aug 15, 2023 3.450 3.450 0 +0.20(+6.15%)
Aug 11, 2023 3.250 0 -0.07(-2.11%)
Aug 10, 2023 3.600 3.750 3.140 3.320 4,500 -0.70(-17.41%)
Aug 09, 2023 4.920 4.920 4.020 4.020 17,875 -1.43(-26.24%)
Aug 08, 2023 7.300 8.580 5.450 5.450 51,714 +0.40(+7.92%)
Aug 04, 2023 5.050 0 +0.00(+0.00%)
Aug 02, 2023 5.050 5.050 100 -0.15(-2.88%)
Aug 01, 2023 5.450 5.480 5.160 5.200 1,000 -0.26(-4.76%)
Jul 31, 2023 5.400 5.520 5.390 5.460 1,428 +0.12(+2.25%)
Jul 28, 2023 4.990 5.660 4.990 5.340 4,040 +0.59(+12.42%)
Jul 26, 2023 4.750 4.750 0 +0.23(+5.09%)
Jul 25, 2023 5.040 5.040 4.520 4.520 1,003 -0.93(-17.06%)
Jul 24, 2023 4.480 5.450 4.480 5.450 901 +0.89(+19.52%)
Jul 21, 2023 4.280 4.560 4.220 4.560 500 -0.09(-1.94%)
Jul 20, 2023 5.030 5.170 4.610 4.650 1,762 -0.55(-10.58%)
Jul 19, 2023 5.230 5.830 5.200 5.200 2,901 +0.20(+4.00%)
Jul 18, 2023 5.440 5.440 5.000 5.000 2,343 -0.25(-4.76%)
Jul 17, 2023 5.330 5.460 5.250 5.250 1,322 +0.77(+17.19%)
Jul 14, 2023 4.160 4.480 4.160 4.480 580 +3.68(+460.00%)
Jul 13, 2023 0.7600 0.8000 0.7600 0.8000 2,000 +0.00(+0.00%)
Jun 23, 2023 0.8000 0 -0.02(-2.44%)
Jun 21, 2023 0.8200 0.8200 0 -0.01(-1.20%)
Jun 16, 2023 0.8300 0 +0.07(+9.21%)
Jun 15, 2023 0.7500 0.7600 0.7500 0.7600 1,391 +0.01(+1.33%)
Jun 14, 2023 0.7500 0.7500 0.7500 0.7500 5,000 +0.00(+0.00%)
Jun 13, 2023 0.7400 0.7500 0.7400 0.7500 3,500 +0.01(+1.35%)
Jun 12, 2023 0.7400 0.7400 0.7400 0.7400 505 +0.00(+0.00%)
Jun 09, 2023 0.7400 0.7600 0.7400 0.7400 7,720 -0.04(-5.13%)
Jun 08, 2023 0.7600 0.7800 0.7600 0.7800 6,000 +0.02(+2.63%)
Jun 05, 2023 0.7600 0.7600 0 +0.01(+1.33%)
Jun 02, 2023 0.7500 0.7500 0.7400 0.7500 1,500 +0.00(+0.00%)
Jun 01, 2023 0.8500 0.8500 0.7500 0.7500 1,500 -0.10(-11.76%)
May 31, 2023 0.8000 0.8500 0.7800 0.8500 32,400 -0.03(-3.41%)
May 30, 2023 0.8800 0.8800 0.8800 0.8800 1,000 -0.02(-2.22%)
May 26, 2023 0.9000 445 +0.06(+7.14%)
May 25, 2023 0.7600 0.8400 0.7500 0.8400 30,950 +0.04(+5.00%)
May 24, 2023 0.8200 0.8200 0.8000 0.8000 2,501 -0.07(-8.05%)
May 23, 2023 0.7000 0.9500 0.7000 0.8700 40,230 +0.20(+29.85%)
May 19, 2023 0.6700 0 -0.08(-10.67%)
May 16, 2023 0.7500 0.7500 0 +0.08(+11.94%)
May 09, 2023 0.6700 0 -0.13(-16.25%)
May 08, 2023 0.8000 0.8000 0.7900 0.8000 4,010 +0.01(+1.27%)
May 05, 2023 0.7900 0.7900 0.7900 0.7900 1,000 -0.05(-5.95%)
May 04, 2023 0.7700 0.8500 0.7600 0.8400 9,150 +0.01(+1.20%)
May 03, 2023 0.8100 0.8300 0.8100 0.8300 5,000 -0.02(-2.35%)
May 02, 2023 0.7800 0.8500 0.7700 0.8500 2,510 +0.00(+0.00%)
May 01, 2023 0.8500 0.8500 0.8500 0.8500 1,500 +0.00(+0.00%)
Apr 26, 2023 0.8500 0.8500 100 +0.07(+8.97%)
Apr 21, 2023 0.7800 0 -0.09(-10.34%)
Apr 20, 2023 0.9300 1.000 0.8400 0.8700 71,680 -0.07(-7.45%)
Apr 19, 2023 0.7100 1.120 0.7000 0.9400 143,928 +0.15(+18.99%)
Apr 18, 2023 0.7500 1.150 0.6800 0.7900 226,597 +0.19(+31.67%)
Apr 13, 2023 0.6000 0 +0.00(+0.00%)
Apr 11, 2023 0.6000 0.6000 0 -0.04(-6.25%)
Apr 10, 2023 0.6300 0.6500 0.6300 0.6400 5,500 +0.03(+4.92%)
Apr 05, 2023 0.6100 0 +0.01(+1.67%)
Mar 31, 2023 0.6000 0 -0.01(-1.64%)
Mar 30, 2023 0.6100 0.6100 0.6100 0.6100 672 +0.01(+1.67%)
Mar 29, 2023 0.6000 0.6000 0.6000 0.6000 1,334 +0.04(+7.14%)
Mar 28, 2023 0.5600 0.5600 0.5600 0.5600 2,000 +0.02(+3.70%)
Mar 27, 2023 0.5400 0.5400 0.5400 0.5400 1,026 -0.01(-1.82%)
Mar 24, 2023 0.5700 0.5700 0.5500 0.5500 2,000 -0.02(-3.51%)
Mar 22, 2023 0.5700 0.5700 0 -0.07(-10.94%)
Mar 21, 2023 0.6400 0.6400 0.6400 0.6400 3,515 +0.02(+3.23%)
Mar 20, 2023 0.6500 0.6700 0.6200 0.6200 15,250 -0.04(-6.06%)
Mar 17, 2023 0.6600 0.6900 0.6600 0.6600 2,801 -0.05(-7.04%)
Mar 16, 2023 0.7100 0.7200 0.7000 0.7100 17,021 +0.04(+5.97%)
Mar 15, 2023 0.6900 0.6900 0.6600 0.6700 9,019 -0.04(-5.63%)
Mar 13, 2023 0.7100 0.7100 0 -0.01(-1.39%)
Mar 10, 2023 0.7400 0.7400 0.7200 0.7200 4,105 -0.05(-6.49%)
Mar 09, 2023 0.7700 0.7700 0.7700 0.7700 1,010 -0.01(-1.28%)
Mar 08, 2023 0.7800 0.7800 0.7800 0.7800 1,137 -0.02(-2.50%)
Mar 07, 2023 0.8200 0.8200 0.8000 0.8000 3,150 -0.04(-4.76%)
Mar 06, 2023 0.8400 0.8400 0.8400 0.8400 3,040 -0.02(-2.33%)
Mar 03, 2023 0.8200 0.8600 0.8200 0.8600 3,199 +0.06(+7.50%)
Mar 02, 2023 0.8000 0.8100 0.8000 0.8000 24,000 -0.02(-2.44%)
Mar 01, 2023 0.8100 0.8200 0.8100 0.8200 3,000 +0.04(+5.13%)
Feb 28, 2023 0.8000 0.8000 0.7800 0.7800 4,025 -0.02(-2.50%)
Feb 27, 2023 0.8700 0.8700 0.8000 0.8000 9,500 -0.09(-10.11%)
Feb 24, 2023 0.8800 0.8900 0.8800 0.8900 2,500 +0.00(+0.00%)
Feb 23, 2023 0.9800 0.9800 0.8900 0.8900 5,500 -0.06(-6.32%)
Feb 22, 2023 0.9700 0.9700 0.9500 0.9500 2,000 -0.04(-4.04%)
Feb 21, 2023 0.9800 0.9900 0.9800 0.9900 1,650 +0.02(+2.06%)
Feb 16, 2023 0.9700 0 -0.01(-1.02%)
Feb 15, 2023 0.9600 0.9800 0.9600 0.9800 2,600 +0.01(+1.03%)
Feb 14, 2023 0.9900 0.9900 0.9700 0.9700 2,500 -0.01(-1.02%)
Feb 13, 2023 0.9800 0.9800 0.9800 0.9800 703 -0.03(-2.97%)
Feb 10, 2023 1.010 1.010 1.010 1.010 704 +0.01(+1.00%)
Feb 09, 2023 1.030 1.050 1.000 1.000 5,400 -0.03(-2.91%)
Feb 08, 2023 1.060 1.140 1.030 1.030 2,760 -0.08(-7.21%)
Feb 07, 2023 1.040 1.110 1.040 1.110 13,100 +0.09(+8.82%)
Feb 06, 2023 1.030 1.030 1.020 1.020 9,500 -0.02(-1.92%)
Feb 03, 2023 1.030 1.040 1.020 1.040 2,500 +0.04(+4.00%)
Feb 02, 2023 0.9700 1.000 0.9600 1.000 3,500 +0.05(+5.26%)
Feb 01, 2023 0.9500 0.9500 0.9500 0.9500 11,574 +0.00(+0.00%)
Jan 30, 2023 0.9500 0.9500 21 -0.07(-6.86%)
Jan 27, 2023 1.020 1.040 1.000 1.020 9,100 +0.00(+0.00%)
Jan 26, 2023 1.020 1.020 1.020 1.020 2,500 -0.02(-1.92%)
Jan 25, 2023 1.060 1.060 1.030 1.040 2,214 -0.01(-0.95%)
Jan 24, 2023 1.050 1.050 1.030 1.050 12,300 -0.01(-0.94%)
Jan 23, 2023 1.090 1.090 1.060 1.060 5,803 -0.04(-3.64%)
Jan 20, 2023 1.150 1.160 1.100 1.100 22,300 +0.01(+0.92%)
Jan 19, 2023 1.090 1.090 1.090 1.090 800 -0.01(-0.91%)
Jan 18, 2023 1.090 1.120 1.090 1.100 4,301 +0.04(+3.77%)
Jan 17, 2023 1.110 1.110 1.050 1.060 10,675 -0.06(-5.36%)
Jan 16, 2023 1.090 1.120 1.090 1.120 3,266 +0.05(+4.67%)
Jan 13, 2023 1.040 1.070 1.040 1.070 4,225 +0.04(+3.88%)
Jan 12, 2023 1.070 1.070 1.010 1.030 5,904 -0.04(-3.74%)
Jan 11, 2023 1.070 1.070 1.060 1.070 1,300 +0.00(+0.00%)
Jan 10, 2023 1.070 1.070 1.050 1.070 2,901 -0.01(-0.93%)
Jan 09, 2023 1.130 1.140 1.080 1.080 10,382 -0.08(-6.90%)
Jan 06, 2023 1.150 1.160 1.090 1.160 16,803 +0.02(+1.75%)
Jan 05, 2023 1.140 1.150 1.120 1.140 5,600 -0.01(-0.87%)
Jan 04, 2023 1.070 1.150 1.070 1.150 2,600 +0.10(+9.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.