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

Bright Minds Biosciences Inc (CSE: DRUG )

1.430 UNCHANGED
Official Closing Price Updated: 11:48 AM EDT, May 16, 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 (%)
May 31, 2021 5.680 5.700 5.660 5.700 450 +0.00(+0.00%)
May 28, 2021 5.750 5.800 5.650 5.700 7,355 -0.04(-0.70%)
May 27, 2021 5.700 5.740 5.700 5.740 700 -0.01(-0.17%)
May 26, 2021 5.750 5.750 5.700 5.750 2,049 +0.01(+0.17%)
May 25, 2021 5.750 5.780 5.700 5.740 1,485 -0.01(-0.17%)
May 21, 2021 5.750 5.750 5.750 0 -0.05(-0.86%)
May 20, 2021 5.800 5.830 5.800 5.800 816 -0.02(-0.34%)
May 19, 2021 5.800 5.820 5.800 5.820 1,250 +0.06(+1.04%)
May 18, 2021 5.880 5.900 5.750 5.760 2,120 -0.09(-1.54%)
May 17, 2021 5.950 6.000 5.850 5.850 4,627 -0.08(-1.35%)
May 14, 2021 5.650 5.940 5.600 5.930 16,205 +0.33(+5.89%)
May 13, 2021 5.570 5.650 5.500 5.600 13,649 -0.02(-0.36%)
May 12, 2021 5.640 5.640 5.560 5.620 500 -0.02(-0.35%)
May 11, 2021 5.640 5.640 5.640 5.640 135 +0.00(+0.00%)
May 10, 2021 5.650 5.650 5.640 5.640 1,612 +0.00(+0.00%)
May 07, 2021 5.650 5.650 5.640 5.640 2,955 +0.09(+1.62%)
May 06, 2021 5.600 5.650 5.400 5.550 17,033 -0.09(-1.60%)
May 05, 2021 5.600 5.650 5.600 5.640 27,500 +0.14(+2.55%)
May 04, 2021 5.550 5.650 5.500 5.500 6,100 -0.10(-1.79%)
May 03, 2021 5.640 5.720 5.600 5.600 4,052 +0.05(+0.90%)
Apr 30, 2021 5.650 5.650 5.550 5.550 6,400 -0.11(-1.94%)
Apr 29, 2021 5.900 5.900 5.660 5.660 8,597 -0.32(-5.35%)
Apr 28, 2021 6.000 6.000 5.910 5.980 6,670 +0.06(+1.01%)
Apr 27, 2021 6.050 6.050 5.900 5.920 22,811 -0.04(-0.67%)
Apr 26, 2021 5.850 6.000 5.850 5.960 24,311 +0.11(+1.88%)
Apr 23, 2021 6.000 6.000 5.850 5.850 3,400 +0.00(+0.00%)
Apr 22, 2021 6.000 6.000 5.800 5.850 5,815 -0.05(-0.85%)
Apr 21, 2021 5.900 6.000 5.700 5.900 2,893 +0.00(+0.00%)
Apr 20, 2021 5.270 5.900 4.880 5.900 9,565 +0.63(+11.95%)
Apr 19, 2021 5.200 5.500 5.200 5.270 4,527 +0.12(+2.33%)
Apr 16, 2021 5.300 5.300 4.860 5.150 8,600 -0.05(-0.96%)
Apr 15, 2021 5.000 5.200 5.000 5.200 8,000 +0.30(+6.12%)
Apr 14, 2021 5.150 5.150 4.900 4.900 4,970 -0.10(-2.00%)
Apr 13, 2021 4.850 5.000 4.700 5.000 8,502 +0.30(+6.38%)
Apr 12, 2021 5.200 5.200 4.350 4.700 10,501 -0.20(-4.08%)
Apr 09, 2021 5.000 5.200 4.900 4.900 4,100 -0.10(-2.00%)
Apr 08, 2021 5.150 5.250 5.000 5.000 7,045 -0.08(-1.57%)
Apr 07, 2021 5.400 5.400 5.080 5.080 3,100 -0.32(-5.93%)
Apr 06, 2021 5.300 5.450 5.000 5.400 4,900 -0.08(-1.46%)
Apr 05, 2021 5.650 5.650 5.300 5.480 3,709 +0.08(+1.48%)
Apr 01, 2021 5.400 5.400 5.400 0 -0.10(-1.82%)
Mar 31, 2021 5.100 5.500 4.800 5.500 11,820 +0.40(+7.84%)
Mar 30, 2021 5.500 5.500 4.600 5.100 8,963 -0.68(-11.76%)
Mar 29, 2021 5.950 5.950 5.780 5.780 950 -0.12(-2.03%)
Mar 26, 2021 6.200 6.250 5.900 5.900 4,800 -0.10(-1.67%)
Mar 25, 2021 6.210 6.210 5.750 6.000 11,390 -0.30(-4.76%)
Mar 24, 2021 6.550 6.650 6.280 6.300 12,725 -0.10(-1.56%)
Mar 23, 2021 6.750 6.800 6.400 6.400 9,733 -0.35(-5.19%)
Mar 22, 2021 6.600 6.940 6.500 6.750 7,956 +0.30(+4.65%)
Mar 19, 2021 6.500 6.500 6.300 6.450 1,200 +0.20(+3.20%)
Mar 18, 2021 6.600 6.900 6.250 6.250 8,420 -0.40(-6.02%)
Mar 17, 2021 6.775 6.900 6.650 6.650 7,005 -0.35(-5.00%)
Mar 16, 2021 7.090 7.090 6.750 7.000 3,785 -0.05(-0.71%)
Mar 15, 2021 6.500 7.350 6.200 7.050 14,310 +0.75(+11.90%)
Mar 12, 2021 6.650 6.890 5.550 6.300 54,600 +0.30(+5.00%)
Mar 11, 2021 7.100 7.100 6.000 6.000 12,575 -1.20(-16.67%)
Mar 10, 2021 7.100 7.250 7.100 7.200 16,520 +0.20(+2.86%)
Mar 09, 2021 7.010 7.010 6.810 7.000 6,907 +0.01(+0.14%)
Mar 08, 2021 7.250 7.250 6.990 6.990 9,750 -0.01(-0.14%)
Mar 05, 2021 7.450 7.450 6.700 7.000 6,600 -0.22(-3.05%)
Mar 04, 2021 7.750 7.750 7.000 7.220 9,300 -0.63(-8.03%)
Mar 03, 2021 8.000 8.050 7.850 7.850 4,703 -0.15(-1.88%)
Mar 02, 2021 8.300 8.300 8.000 8.000 2,640 -0.25(-3.03%)
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.