-
5 DAY PERFORMANCE
-9.52% -
1 MONTH PERFORMANCE
-24.43% -
3 MONTH PERFORMANCE
+11.76% -
6 MONTH PERFORMANCE
+9.02% -
YEAR-TO-DATE PERFORMANCE
-52.67% -
1 YEAR PERFORMANCE
-65.90%
Clearmind Medicine Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $1.38 | $1.33 (-3.62%) | $1.39 | $1.31 | 94,598 | $4.73 M |
| 11/15/2024 | $1.47 | $1.34 (-8.84%) | $1.53 | $1.34 | 284,485 | $4.77 M |
| 11/14/2024 | $1.50 | $1.47 (-2%) | $1.52 | $1.39 | 207,400 | $5.23 M |
| 11/13/2024 | $1.50 | $1.47 (-2%) | $1.53 | $1.45 | 89,125 | $5.23 M |
| 11/12/2024 | $1.54 | $1.53 (-0.65%) | $1.56 | $1.45 | 103,823 | $5.45 M |
| 11/11/2024 | $1.49 | $1.56 (4.7%) | $1.58 | $1.46 | 188,730 | $5.55 M |
| 11/08/2024 | $1.40 | $1.54 (10%) | $1.57 | $1.35 | 500,416 | $5.48 M |
| 11/07/2024 | $1.40 | $1.40 (0%) | $1.40 | $1.35 | 43,827 | $4.98 M |
| 11/06/2024 | $1.41 | $1.35 (-4.26%) | $1.41 | $1.35 | 163,132 | $4.81 M |
| 11/05/2024 | $1.43 | $1.41 (-1.4%) | $1.45 | $1.38 | 73,500 | $5.02 M |
| 11/04/2024 | $1.37 | $1.40 (2.19%) | $1.45 | $1.33 | 87,854 | $4.98 M |
| 11/01/2024 | $1.40 | $1.36 (-2.86%) | $1.42 | $1.34 | 63,976 | $4.84 M |
| 10/31/2024 | $1.47 | $1.39 (-5.44%) | $1.50 | $1.36 | 51,827 | $4.95 M |
| 10/30/2024 | $1.45 | $1.46 (0.69%) | $1.48 | $1.45 | 23,031 | $5.20 M |
| 10/29/2024 | $1.46 | $1.47 (0.68%) | $1.52 | $1.37 | 83,103 | $5.23 M |
| 10/28/2024 | $1.47 | $1.42 (-3.4%) | $1.50 | $1.42 | 40,241 | $5.06 M |
| 10/25/2024 | $1.54 | $1.46 (-5.19%) | $1.59 | $1.45 | 110,297 | $5.20 M |
| 10/24/2024 | $1.43 | $1.54 (7.69%) | $1.57 | $1.42 | 162,900 | $5.48 M |
| 10/23/2024 | $1.48 | $1.43 (-3.38%) | $1.52 | $1.39 | 201,324 | $5.09 M |
| 10/22/2024 | $1.52 | $1.48 (-2.63%) | $1.54 | $1.41 | 171,496 | $5.27 M |
| 10/21/2024 | $1.78 | $1.54 (-13.48%) | $1.78 | $1.53 | 567,541 | $5.48 M |
| 10/18/2024 | $1.39 | $1.76 (26.62%) | $1.81 | $1.35 | 2.31 M | $6.27 M |
| 10/17/2024 | $1.39 | $1.32 (-5.04%) | $1.45 | $1.32 | 130,500 | $4.70 M |
| 10/16/2024 | $1.60 | $1.43 (-10.63%) | $1.60 | $1.32 | 806,600 | $5.09 M |
| 10/15/2024 | $1.42 | $1.59 (11.97%) | $1.68 | $1.35 | 2.66 M | $5.66 M |
| 10/14/2024 | $1.33 | $1.41 (6.02%) | $1.47 | $1.31 | 328,209 | $5.02 M |
| 10/11/2024 | $1.29 | $1.36 (5.43%) | $1.38 | $1.24 | 359,200 | $4.84 M |
| 10/10/2024 | $1.30 | $1.36 (4.62%) | $1.38 | $1.25 | 4.67 M | $4.84 M |
| 10/09/2024 | $1.32 | $1.40 (6.06%) | $1.41 | $1.32 | 28,200 | $4.98 M |
| 10/08/2024 | $1.29 | $1.32 (2.33%) | $1.45 | $1.28 | 100,010 | $4.70 M |
| 10/07/2024 | $1.21 | $1.33 (9.92%) | $1.34 | $1.21 | 109,200 | $4.73 M |
| 10/04/2024 | $1.22 | $1.23 (0.82%) | $1.25 | $1.21 | 7,937 | $4.38 M |
| 10/03/2024 | $1.20 | $1.24 (3.33%) | $1.26 | $1.20 | 28,861 | $4.41 M |
| 10/02/2024 | $1.20 | $1.20 (0%) | $1.25 | $1.19 | 54,345 | $4.27 M |
| 10/01/2024 | $1.24 | $1.21 (-2.42%) | $1.24 | $1.20 | 21,536 | $4.31 M |
| 09/30/2024 | $1.23 | $1.22 (-0.81%) | $1.25 | $1.22 | 23,300 | $4.34 M |
| 09/27/2024 | $1.22 | $1.25 (2.46%) | $1.25 | $1.22 | 25,700 | $4.45 M |
| 09/26/2024 | $1.24 | $1.24 (0%) | $1.26 | $1.22 | 33,000 | $4.41 M |
| 09/25/2024 | $1.21 | $1.26 (4.13%) | $1.26 | $1.21 | 22,539 | $4.49 M |
| 09/24/2024 | $1.21 | $1.23 (1.65%) | $1.26 | $1.21 | 39,143 | $4.38 M |
| 09/23/2024 | $1.23 | $1.21 (-1.63%) | $1.27 | $1.20 | 35,674 | $4.31 M |
| 09/20/2024 | $1.26 | $1.21 (-3.97%) | $1.29 | $1.21 | 30,600 | $4.31 M |
| 09/19/2024 | $1.30 | $1.29 (-0.77%) | $1.34 | $1.27 | 60,134 | $4.59 M |
| 09/18/2024 | $1.33 | $1.32 (-0.75%) | $1.34 | $1.31 | 60,743 | $4.70 M |
| 09/17/2024 | $1.36 | $1.34 (-1.47%) | $1.36 | $1.26 | 57,389 | $4.77 M |
| 09/16/2024 | $1.37 | $1.33 (-2.92%) | $1.37 | $1.30 | 125,700 | $4.33 M |
| 09/13/2024 | $1.33 | $1.34 (0.75%) | $1.36 | $1.31 | 16,211 | $4.36 M |
| 09/12/2024 | $1.32 | $1.32 (0%) | $1.40 | $1.28 | 166,127 | $4.29 M |
| 09/11/2024 | $1.32 | $1.30 (-1.52%) | $1.33 | $1.29 | 87,000 | $4.23 M |
| 09/10/2024 | $1.37 | $1.33 (-2.92%) | $1.38 | $1.32 | 52,464 | $4.33 M |
| 09/09/2024 | $1.27 | $1.37 (7.87%) | $1.37 | $1.27 | 94,263 | $4.46 M |
| 09/06/2024 | $1.29 | $1.28 (-0.78%) | $1.29 | $1.18 | 92,728 | $4.16 M |
| 09/05/2024 | $1.24 | $1.29 (4.03%) | $1.31 | $1.21 | 62,551 | $4.20 M |
| 09/04/2024 | $1.28 | $1.26 (-1.56%) | $1.28 | $1.25 | 48,692 | $4.10 M |
| 09/03/2024 | $1.30 | $1.23 (-5.38%) | $1.32 | $1.21 | 84,152 | $4.00 M |
| 08/30/2024 | $1.36 | $1.31 (-3.68%) | $1.36 | $1.31 | 51,820 | $4.26 M |
| 08/29/2024 | $1.39 | $1.32 (-5.04%) | $1.39 | $1.31 | 206,144 | $4.29 M |
| 08/28/2024 | $1.43 | $1.41 (-1.4%) | $1.43 | $1.37 | 56,119 | $4.59 M |
| 08/27/2024 | $1.38 | $1.44 (4.35%) | $1.45 | $1.35 | 101,100 | $4.68 M |
| 08/26/2024 | $1.31 | $1.38 (5.34%) | $1.40 | $1.27 | 146,100 | $4.49 M |
| 08/23/2024 | $1.31 | $1.31 (0%) | $1.38 | $1.28 | 167,100 | $4.26 M |
| 08/22/2024 | $1.35 | $1.38 (2.22%) | $1.41 | $1.28 | 958,306 | $4.49 M |
| 08/21/2024 | $1.24 | $1.30 (4.84%) | $1.39 | $1.17 | 1.51 M | $4.23 M |
| 08/20/2024 | $1.17 | $1.22 (4.27%) | $1.25 | $1.06 | 288,423 | $3.97 M |
| 08/19/2024 | $1.26 | $1.19 (-5.56%) | $1.35 | $1.15 | 1.82 M | $3.87 M |