Bright Minds Biosciences Inc. - common stock (DRUG)

33.10Last Price

+0.71 (2.20%)Change

Bright Minds Biosciences Inc. is a biopharmaceutical company focused on developing innovative therapies to treat various neuropsychiatric disorders

By leveraging advanced science and extensive research, the company aims to create new treatment options that address the underlying mechanisms of these conditions, ultimately improving the quality of life for patients. Their pipeline includes compounds that target unmet medical needs while prioritizing safety and efficacy. Through a combination of clinical trials and cutting-edge technology, Bright Minds seeks to advance the field of mental health treatment and contribute to the growing landscape of psychedelic-based medicine.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	30.40	32.44	29.75	32.39	44,689	32.39
1/29/2025	30.97	30.97	29.11	29.86	46,521	29.86
1/28/2025	29.56	30.73	28.21	30.30	70,772	30.30
1/27/2025	31.87	32.75	28.71	30.03	79,136	30.03
1/24/2025	32.37	34.55	31.00	32.09	113,147	32.09
1/23/2025	34.68	35.00	30.72	32.28	426,520	32.28
1/22/2025	35.26	36.91	32.25	33.35	96,793	33.35
1/21/2025	37.29	37.29	35.12	35.49	44,648	35.49
1/17/2025	36.13	37.36	35.93	36.78	82,339	36.78
1/16/2025	36.68	37.99	36.30	36.60	85,512	36.60
1/15/2025	35.25	38.00	35.16	35.92	146,871	35.92
1/14/2025	35.88	36.59	35.02	35.24	99,030	35.24
1/13/2025	37.66	38.38	35.41	35.41	99,474	35.41
1/10/2025	41.99	41.99	38.24	38.89	48,740	38.89
1/08/2025	39.90	41.04	38.49	41.04	34,647	41.04
1/07/2025	40.73	41.71	38.53	40.22	99,530	40.22
1/06/2025	39.45	41.70	38.23	41.41	50,395	41.41
1/03/2025	40.98	40.98	38.35	39.85	49,976	39.85
1/02/2025	35.82	42.47	34.79	41.11	149,187	41.11
12/31/2024	36.86	0.00	36.86	36.02	0	36.02
12/30/2024	38.01	39.31	36.41	36.86	43,423	36.86
12/27/2024	38.90	40.89	37.69	39.88	90,718	39.88
12/26/2024	36.98	41.28	36.95	40.18	121,589	40.18
12/24/2024	38.69	38.69	37.25	37.63	32,484	37.63
12/23/2024	38.48	39.53	37.74	38.69	40,382	38.69
12/20/2024	38.39	39.10	36.81	38.65	51,873	38.65
12/19/2024	37.26	39.49	36.06	39.16	73,299	39.16
12/18/2024	39.18	42.85	37.26	38.03	102,942	38.03
12/17/2024	38.82	40.60	37.38	39.75	70,109	39.75
12/16/2024	41.32	43.40	38.73	38.82	86,631	38.82
12/13/2024	39.50	42.50	39.50	41.00	155,262	41.00
12/12/2024	37.14	39.50	36.99	39.50	77,792	39.50
12/11/2024	39.04	39.04	36.35	37.64	49,485	37.64
12/10/2024	38.01	40.18	37.00	37.36	101,049	37.36
12/09/2024	38.80	39.16	36.58	38.63	76,732	38.63
12/06/2024	39.20	40.39	38.00	38.51	108,959	38.51
12/05/2024	43.44	43.87	38.26	39.15	216,210	39.15
12/04/2024	45.32	48.81	42.29	42.31	179,886	42.31
12/03/2024	45.16	47.96	43.44	46.00	207,287	46.00
12/02/2024	44.45	49.46	44.00	46.55	245,348	46.55
11/29/2024	39.69	45.39	39.24	44.00	210,799	44.00
11/27/2024	39.00	40.69	37.70	39.18	185,994	39.18
11/26/2024	43.75	43.87	37.62	38.11	428,471	38.11
11/25/2024	35.70	39.42	35.37	38.59	189,773	38.59
11/22/2024	31.41	36.72	31.35	35.33	241,747	35.33
11/21/2024	32.85	33.33	30.67	32.38	316,978	32.38
11/20/2024	36.50	37.91	32.40	32.67	87,914	32.67
11/19/2024	36.78	40.00	35.26	37.07	116,533	37.07
11/18/2024	39.30	40.30	36.00	36.43	141,101	36.43
11/15/2024	42.00	43.29	39.59	39.61	108,081	39.61
11/14/2024	40.44	44.70	39.90	42.95	216,635	42.95
11/13/2024	38.46	44.10	38.46	42.17	207,632	42.17
11/12/2024	43.42	44.75	36.02	39.68	315,655	39.68
11/11/2024	45.56	47.50	41.64	44.11	231,438	44.11
11/08/2024	48.75	50.74	44.25	46.62	302,792	46.62
11/07/2024	55.42	55.59	47.73	48.52	345,582	48.52
11/06/2024	57.00	58.00	53.23	55.77	334,916	55.77
11/05/2024	50.50	58.00	50.50	54.08	547,872	54.08
11/04/2024	48.18	54.80	46.25	50.59	800,666	50.59
11/01/2024	47.00	49.43	46.01	48.18	267,649	48.18
10/31/2024	46.75	50.25	45.50	46.80	399,568	46.80