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 (%)
Aug 31, 2021 6.750 6.750 6.460 6.610 5,605 -0.11(-1.64%)
Aug 30, 2021 6.600 6.780 6.410 6.720 9,050 +0.12(+1.82%)
Aug 27, 2021 6.700 6.750 6.600 6.600 9,700 -0.15(-2.22%)
Aug 26, 2021 6.500 6.750 6.500 6.750 4,045 +0.20(+3.05%)
Aug 25, 2021 7.060 7.060 6.350 6.550 11,381 -0.55(-7.75%)
Aug 24, 2021 6.820 7.100 6.770 7.100 6,400 +0.33(+4.87%)
Aug 23, 2021 6.770 6.770 6.770 6.770 1,060 +0.04(+0.59%)
Aug 20, 2021 6.700 6.850 6.510 6.730 6,200 +0.06(+0.90%)
Aug 19, 2021 6.720 6.750 6.650 6.670 6,520 +0.07(+1.06%)
Aug 18, 2021 6.400 6.600 6.400 6.600 2,650 +0.18(+2.80%)
Aug 17, 2021 6.700 6.700 6.400 6.420 16,925 -0.29(-4.32%)
Aug 16, 2021 6.600 6.710 6.600 6.710 975 +0.21(+3.23%)
Aug 13, 2021 6.380 6.500 6.380 6.500 13,460 +0.10(+1.56%)
Aug 12, 2021 6.540 6.550 6.320 6.400 11,685 -0.05(-0.78%)
Aug 11, 2021 6.100 6.500 6.100 6.450 17,095 +0.37(+6.09%)
Aug 10, 2021 6.080 6.080 6.080 6.080 800 -0.02(-0.33%)
Aug 09, 2021 6.000 6.100 5.900 6.100 4,640 +0.00(+0.00%)
Aug 06, 2021 6.100 6.100 6.030 6.100 5,800 +0.02(+0.33%)
Aug 05, 2021 6.080 6.080 6.050 6.080 785 +0.05(+0.83%)
Aug 04, 2021 5.970 6.040 5.970 6.030 3,000 +0.06(+1.01%)
Aug 03, 2021 5.850 6.000 5.800 5.970 8,092 +0.12(+2.05%)
Jul 30, 2021 5.850 5.850 5.850 0 +0.20(+3.54%)
Jul 29, 2021 5.650 5.650 5.650 5.650 500 -0.14(-2.42%)
Jul 28, 2021 5.580 5.790 5.580 5.790 5,225 +0.21(+3.76%)
Jul 26, 2021 5.580 5.580 5.580 5.580 0 +0.15(+2.76%)
Jul 23, 2021 5.500 5.500 5.430 5.430 1,400 -0.07(-1.27%)
Jul 22, 2021 5.510 5.510 5.500 5.500 1,100 +0.00(+0.00%)
Jul 21, 2021 5.500 5.500 5.500 5.500 508 -0.05(-0.90%)
Jul 20, 2021 5.550 5.550 5.550 5.550 700 +0.00(+0.00%)
Jul 19, 2021 5.600 5.600 5.520 5.550 4,500 -0.05(-0.89%)
Jul 16, 2021 5.690 5.690 5.560 5.600 5,437 +0.00(+0.00%)
Jul 15, 2021 5.660 5.660 5.600 5.600 7,350 -0.06(-1.06%)
Jul 14, 2021 5.650 5.700 5.650 5.660 3,100 +0.02(+0.35%)
Jul 13, 2021 5.680 5.700 5.640 5.640 2,200 -0.04(-0.70%)
Jul 12, 2021 5.790 5.800 5.680 5.680 4,725 -0.12(-2.07%)
Jul 09, 2021 5.780 5.900 5.750 5.800 10,905 +0.07(+1.22%)
Jul 08, 2021 5.890 5.890 5.730 5.730 4,110 -0.09(-1.55%)
Jul 07, 2021 5.880 5.900 5.750 5.820 5,150 +0.02(+0.34%)
Jul 06, 2021 5.730 5.900 5.730 5.800 12,669 +0.10(+1.75%)
Jul 05, 2021 5.670 5.700 5.670 5.700 2,200 +0.05(+0.88%)
Jul 02, 2021 5.730 5.730 5.650 5.650 2,800 -0.01(-0.18%)
Jun 30, 2021 5.660 5.660 5.660 0 -0.16(-2.75%)
Jun 29, 2021 6.000 6.000 5.820 5.820 3,755 -0.16(-2.68%)
Jun 28, 2021 5.800 6.000 5.800 5.980 5,905 +0.18(+3.10%)
Jun 25, 2021 5.750 5.800 5.750 5.800 300 +0.03(+0.52%)
Jun 24, 2021 5.680 5.770 5.680 5.770 2,575 +0.10(+1.76%)
Jun 23, 2021 5.690 5.690 5.650 5.670 837 -0.01(-0.18%)
Jun 22, 2021 5.630 5.680 5.630 5.680 805 +0.00(+0.00%)
Jun 21, 2021 5.650 5.700 5.640 5.680 759 +0.03(+0.53%)
Jun 18, 2021 5.800 5.800 5.650 5.650 6,115 -0.15(-2.59%)
Jun 17, 2021 5.920 6.000 5.800 5.800 11,601 -0.23(-3.81%)
Jun 16, 2021 5.600 6.200 5.570 6.030 29,614 +0.48(+8.65%)
Jun 15, 2021 5.490 5.550 5.440 5.550 4,660 +0.10(+1.83%)
Jun 14, 2021 5.450 5.500 5.450 5.450 14,400 -0.05(-0.91%)
Jun 11, 2021 5.450 5.500 5.450 5.500 463 +0.05(+0.92%)
Jun 10, 2021 5.450 5.480 5.450 5.450 450 +0.05(+0.93%)
Jun 09, 2021 5.370 5.430 5.370 5.400 5,600 +0.01(+0.19%)
Jun 08, 2021 5.430 5.430 5.250 5.390 3,843 +0.02(+0.37%)
Jun 07, 2021 5.550 5.550 5.370 5.370 5,060 -0.11(-2.01%)
Jun 04, 2021 5.500 5.500 5.480 5.480 1,071 -0.02(-0.36%)
Jun 03, 2021 5.600 5.600 5.500 5.500 2,628 -0.12(-2.14%)
Jun 02, 2021 5.650 5.650 5.620 5.620 1,435 -0.07(-1.23%)
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.