Clearmind Medicine Inc. - Common Shares (CMND)
1.3800
+0.0300 (2.22%)
Clearmind Medicine Inc is a biotechnology company focused on developing innovative therapeutics aimed at treating mental health disorders
The company leverages its expertise in psychedelic research to create novel compounds that can address conditions such as depression, anxiety, and addiction. By combining advanced scientific approaches with an emphasis on safety and efficacy, Clearmind aims to revolutionize the way mental health issues are treated, ultimately improving patient outcomes and quality of life. Their commitment to rigorous clinical trials and research positions them at the forefront of the emerging field of psychedelic medicine.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 1.36 | 1.41 | 1.34 | 1.38 | 44,854 | 1.38 |
| 1/30/2025 | 1.36 | 1.42 | 1.35 | 1.35 | 74,706 | 1.35 |
| 1/29/2025 | 1.35 | 1.40 | 1.35 | 1.37 | 71,873 | 1.37 |
| 1/28/2025 | 1.38 | 1.48 | 1.35 | 1.36 | 193,584 | 1.36 |
| 1/27/2025 | 1.47 | 1.50 | 1.36 | 1.38 | 94,753 | 1.38 |
| 1/24/2025 | 1.49 | 1.51 | 1.45 | 1.47 | 71,446 | 1.47 |
| 1/23/2025 | 1.51 | 1.52 | 1.45 | 1.49 | 41,940 | 1.49 |
| 1/22/2025 | 1.42 | 1.52 | 1.42 | 1.45 | 126,401 | 1.45 |
| 1/21/2025 | 1.49 | 1.54 | 1.42 | 1.44 | 87,461 | 1.44 |
| 1/17/2025 | 1.53 | 1.55 | 1.47 | 1.49 | 124,961 | 1.49 |
| 1/16/2025 | 1.54 | 1.57 | 1.47 | 1.52 | 56,033 | 1.52 |
| 1/15/2025 | 1.58 | 1.58 | 1.49 | 1.53 | 53,471 | 1.53 |
| 1/14/2025 | 1.55 | 1.60 | 1.47 | 1.51 | 87,181 | 1.51 |
| 1/13/2025 | 1.55 | 1.62 | 1.45 | 1.53 | 203,593 | 1.53 |
| 1/10/2025 | 1.44 | 1.60 | 1.43 | 1.53 | 212,400 | 1.53 |
| 1/08/2025 | 1.50 | 1.50 | 1.41 | 1.44 | 160,102 | 1.44 |
| 1/07/2025 | 1.61 | 1.62 | 1.45 | 1.49 | 274,247 | 1.49 |
| 1/06/2025 | 1.63 | 1.75 | 1.55 | 1.58 | 862,789 | 1.58 |
| 1/03/2025 | 1.49 | 1.55 | 1.44 | 1.49 | 239,824 | 1.49 |
| 1/02/2025 | 1.40 | 1.54 | 1.37 | 1.45 | 933,283 | 1.45 |
| 12/31/2024 | 1.40 | 0.00 | 1.40 | 1.38 | 0 | 1.38 |
| 12/30/2024 | 1.47 | 1.51 | 1.40 | 1.40 | 321,171 | 1.40 |
| 12/27/2024 | 1.57 | 1.67 | 1.50 | 1.50 | 515,853 | 1.50 |
| 12/26/2024 | 1.50 | 1.68 | 1.50 | 1.56 | 1,935,323 | 1.56 |
| 12/24/2024 | 2.00 | 2.18 | 1.54 | 1.72 | 51,786,301 | 1.72 |
| 12/23/2024 | 1.21 | 1.23 | 1.17 | 1.22 | 33,751 | 1.22 |
| 12/20/2024 | 1.19 | 1.27 | 1.17 | 1.20 | 39,716 | 1.20 |
| 12/19/2024 | 1.21 | 1.36 | 1.19 | 1.20 | 267,546 | 1.20 |
| 12/18/2024 | 1.27 | 1.30 | 1.14 | 1.15 | 87,362 | 1.15 |
| 12/17/2024 | 1.32 | 1.33 | 1.27 | 1.27 | 45,473 | 1.27 |
| 12/16/2024 | 1.44 | 1.47 | 1.26 | 1.31 | 167,595 | 1.31 |
| 12/13/2024 | 1.48 | 1.52 | 1.40 | 1.47 | 175,075 | 1.47 |
| 12/12/2024 | 1.31 | 1.53 | 1.31 | 1.46 | 155,620 | 1.46 |
| 12/11/2024 | 1.33 | 1.35 | 1.32 | 1.33 | 19,456 | 1.33 |
| 12/10/2024 | 1.37 | 1.44 | 1.31 | 1.33 | 59,544 | 1.33 |
| 12/09/2024 | 1.37 | 1.44 | 1.35 | 1.43 | 35,468 | 1.43 |
| 12/06/2024 | 1.33 | 1.42 | 1.32 | 1.37 | 82,977 | 1.37 |
| 12/05/2024 | 1.36 | 1.38 | 1.32 | 1.33 | 43,467 | 1.33 |
| 12/04/2024 | 1.31 | 1.35 | 1.30 | 1.35 | 87,610 | 1.35 |
| 12/03/2024 | 1.26 | 1.33 | 1.26 | 1.31 | 47,639 | 1.31 |
| 12/02/2024 | 1.29 | 1.30 | 1.25 | 1.25 | 55,341 | 1.25 |
| 11/29/2024 | 1.30 | 1.32 | 1.28 | 1.30 | 19,054 | 1.30 |
| 11/27/2024 | 1.35 | 1.35 | 1.27 | 1.28 | 61,198 | 1.28 |
| 11/26/2024 | 1.33 | 1.35 | 1.32 | 1.33 | 13,714 | 1.33 |
| 11/25/2024 | 1.35 | 1.36 | 1.31 | 1.33 | 31,132 | 1.33 |
| 11/22/2024 | 1.33 | 1.36 | 1.33 | 1.33 | 18,372 | 1.33 |
| 11/21/2024 | 1.36 | 1.37 | 1.30 | 1.34 | 35,016 | 1.34 |
| 11/20/2024 | 1.32 | 1.39 | 1.29 | 1.36 | 72,626 | 1.36 |
| 11/19/2024 | 1.33 | 1.35 | 1.31 | 1.34 | 40,199 | 1.34 |
| 11/18/2024 | 1.38 | 1.39 | 1.31 | 1.33 | 94,586 | 1.33 |
| 11/15/2024 | 1.47 | 1.53 | 1.34 | 1.34 | 284,485 | 1.34 |
| 11/14/2024 | 1.50 | 1.52 | 1.39 | 1.47 | 206,677 | 1.47 |
| 11/13/2024 | 1.50 | 1.53 | 1.45 | 1.47 | 88,689 | 1.47 |
| 11/12/2024 | 1.54 | 1.56 | 1.45 | 1.53 | 103,462 | 1.53 |
| 11/11/2024 | 1.49 | 1.58 | 1.46 | 1.56 | 188,582 | 1.56 |
| 11/08/2024 | 1.40 | 1.57 | 1.35 | 1.54 | 500,416 | 1.54 |
| 11/07/2024 | 1.40 | 1.40 | 1.35 | 1.40 | 41,794 | 1.40 |
| 11/06/2024 | 1.41 | 1.41 | 1.35 | 1.35 | 163,116 | 1.35 |
| 11/05/2024 | 1.43 | 1.45 | 1.38 | 1.41 | 73,476 | 1.41 |
| 11/04/2024 | 1.37 | 1.45 | 1.33 | 1.40 | 87,836 | 1.40 |
| 11/01/2024 | 1.40 | 1.42 | 1.34 | 1.36 | 63,976 | 1.36 |