-
5 DAY PERFORMANCE
-11.08% -
1 MONTH PERFORMANCE
-25.35% -
3 MONTH PERFORMANCE
+3,319.42% -
6 MONTH PERFORMANCE
+3,016.81% -
YEAR-TO-DATE PERFORMANCE
+2,362.94% -
1 YEAR PERFORMANCE
+2,426.54%
Bright Minds Biosciences Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $31.41 | $35.33 (12.48%) | $36.72 | $31.35 | 241,315 | $157.68 M |
| 11/21/2024 | $32.85 | $32.38 (-1.43%) | $33.33 | $30.67 | 317,046 | $144.51 M |
| 11/20/2024 | $36.50 | $32.67 (-10.49%) | $37.91 | $32.40 | 89,800 | $145.81 M |
| 11/19/2024 | $36.78 | $37.07 (0.79%) | $40.00 | $35.26 | 116,578 | $165.44 M |
| 11/18/2024 | $39.30 | $36.43 (-7.3%) | $40.30 | $36.00 | 141,274 | $162.59 M |
| 11/15/2024 | $42.00 | $39.61 (-5.69%) | $43.29 | $39.59 | 108,081 | $176.78 M |
| 11/14/2024 | $40.44 | $42.95 (6.21%) | $44.70 | $39.90 | 216,851 | $191.69 M |
| 11/13/2024 | $38.46 | $42.17 (9.65%) | $44.10 | $38.46 | 208,200 | $188.20 M |
| 11/12/2024 | $43.42 | $39.68 (-8.61%) | $44.75 | $36.02 | 315,784 | $177.09 M |
| 11/11/2024 | $45.56 | $44.11 (-3.18%) | $47.50 | $41.64 | 232,220 | $196.86 M |
| 11/08/2024 | $48.75 | $46.62 (-4.37%) | $50.74 | $44.25 | 302,800 | $208.10 M |
| 11/07/2024 | $55.42 | $48.52 (-12.45%) | $55.59 | $47.73 | 361,800 | $216.59 M |
| 11/06/2024 | $57.00 | $55.77 (-2.16%) | $58.00 | $53.23 | 335,212 | $248.95 M |
| 11/05/2024 | $50.50 | $54.08 (7.09%) | $58.00 | $50.50 | 548,279 | $241.40 M |
| 11/04/2024 | $48.18 | $50.59 (5%) | $54.80 | $46.25 | 801,616 | $225.83 M |
| 11/01/2024 | $47.00 | $48.18 (2.51%) | $49.43 | $46.01 | 267,649 | $215.07 M |
| 10/31/2024 | $46.75 | $46.80 (0.11%) | $50.25 | $45.50 | 399,618 | $208.91 M |
| 10/30/2024 | $42.21 | $47.39 (12.27%) | $50.00 | $40.94 | 824,647 | $211.54 M |
| 10/29/2024 | $47.00 | $45.02 (-4.21%) | $50.77 | $45.00 | 455,500 | $200.96 M |
| 10/28/2024 | $48.25 | $47.64 (-1.26%) | $52.50 | $46.67 | 772,200 | $212.66 M |
| 10/25/2024 | $50.90 | $48.94 (-3.85%) | $52.75 | $45.66 | 946,421 | $218.46 M |
| 10/24/2024 | $45.51 | $49.50 (8.77%) | $53.07 | $45.51 | 1.16 M | $220.96 M |
| 10/23/2024 | $42.02 | $47.00 (11.85%) | $54.93 | $42.02 | 1.84 M | $209.80 M |
| 10/22/2024 | $42.50 | $47.18 (11.01%) | $50.00 | $41.43 | 2.26 M | $210.60 M |
| 10/21/2024 | $57.65 | $48.02 (-16.7%) | $62.99 | $44.72 | 8.98 M | $214.35 M |
| 10/18/2024 | $34.60 | $47.21 (36.45%) | $79.02 | $34.00 | 27.24 M | $210.74 M |
| 10/17/2024 | $24.51 | $21.70 (-11.46%) | $26.00 | $21.10 | 2.68 M | $96.87 M |
| 10/16/2024 | $27.63 | $28.80 (4.23%) | $36.00 | $21.50 | 13.55 M | $128.56 M |
| 10/15/2024 | $2.62 | $38.49 (1369.08%) | $38.49 | $2.47 | 102.76 M | $171.81 M |
| 10/14/2024 | $1.11 | $2.49 (124.32%) | $2.66 | $1.11 | 21.50 M | $11.11 M |
| 10/11/2024 | $1.06 | $1.08 (1.89%) | $1.08 | $1.04 | 12,500 | $4.82 M |
| 10/10/2024 | $1.06 | $1.07 (0.94%) | $1.11 | $1.05 | 4,309 | $4.78 M |
| 10/09/2024 | $1.18 | $1.05 (-11.02%) | $1.18 | $0.94 | 42,703 | $4.69 M |
| 10/08/2024 | $1.15 | $1.08 (-6.09%) | $1.20 | $1.08 | 5,526 | $4.82 M |
| 10/07/2024 | $1.15 | $1.13 (-1.74%) | $1.15 | $1.10 | 4,205 | $5.04 M |
| 10/04/2024 | $1.11 | $1.16 (4.5%) | $1.16 | $1.11 | 1,845 | $5.18 M |
| 10/03/2024 | $1.09 | $1.09 (0%) | $1.20 | $1.07 | 40,529 | $4.87 M |
| 10/02/2024 | $1.21 | $1.12 (-7.44%) | $1.21 | $1.08 | 5,100 | $5.00 M |
| 10/01/2024 | $1.17 | $1.10 (-5.98%) | $1.21 | $1.10 | 8,200 | $4.91 M |
| 09/30/2024 | $1.24 | $1.17 (-5.65%) | $1.24 | $1.17 | 2,845 | $5.22 M |
| 09/27/2024 | $1.21 | $1.22 (0.83%) | $1.24 | $1.20 | 3,350 | $5.45 M |
| 09/26/2024 | $1.17 | $1.20 (2.56%) | $1.25 | $1.17 | 5,140 | $5.36 M |
| 09/25/2024 | $1.23 | $1.18 (-4.07%) | $1.25 | $1.18 | 3,647 | $5.27 M |
| 09/24/2024 | $1.19 | $1.20 (0.84%) | $1.24 | $1.18 | 1,700 | $5.36 M |
| 09/23/2024 | $1.24 | $1.19 (-4.03%) | $1.24 | $1.18 | 10,200 | $5.31 M |
| 09/20/2024 | $1.24 | $1.25 (0.81%) | $1.25 | $1.24 | 2,238 | $5.58 M |
| 09/19/2024 | $1.30 | $1.24 (-4.62%) | $1.30 | $1.15 | 43,100 | $5.54 M |
| 09/18/2024 | $1.31 | $1.25 (-4.58%) | $1.31 | $1.25 | 7,719 | $5.58 M |
| 09/17/2024 | $1.27 | $1.29 (1.57%) | $1.34 | $1.22 | 26,630 | $5.76 M |
| 09/16/2024 | $1.23 | $1.24 (0.81%) | $1.30 | $1.18 | 29,702 | $5.54 M |
| 09/13/2024 | $1.20 | $1.27 (5.83%) | $1.40 | $1.20 | 11,000 | $5.67 M |
| 09/12/2024 | $1.23 | $1.25 (1.63%) | $1.27 | $1.15 | 75,121 | $5.58 M |
| 09/11/2024 | $1.23 | $1.20 (-2.44%) | $1.24 | $1.16 | 12,400 | $5.36 M |
| 09/10/2024 | $1.30 | $1.24 (-4.62%) | $1.40 | $1.18 | 48,600 | $5.54 M |
| 09/09/2024 | $1.14 | $1.20 (5.26%) | $1.34 | $1.14 | 60,232 | $5.36 M |
| 09/06/2024 | $1.19 | $1.14 (-4.2%) | $1.20 | $1.10 | 19,104 | $5.09 M |
| 09/05/2024 | $1.09 | $1.19 (9.17%) | $1.19 | $1.07 | 45,641 | $5.31 M |
| 09/04/2024 | $1.07 | $1.09 (1.87%) | $1.09 | $1.03 | 53,500 | $4.87 M |
| 09/03/2024 | $1.07 | $1.09 (1.87%) | $1.10 | $1.02 | 22,802 | $4.87 M |
| 08/30/2024 | $1.08 | $1.06 (-1.85%) | $1.08 | $1.04 | 25,800 | $4.73 M |
| 08/29/2024 | $1.05 | $1.04 (-0.95%) | $1.10 | $1.02 | 62,200 | $4.64 M |
| 08/28/2024 | $1.26 | $1.10 (-12.7%) | $1.26 | $0.99 | 118,500 | $4.91 M |
| 08/27/2024 | $1.23 | $1.21 (-1.63%) | $1.29 | $1.18 | 233,810 | $5.40 M |
| 08/26/2024 | $1.28 | $1.36 (6.25%) | $1.75 | $1.13 | 4.65 M | $6.07 M |
| 08/23/2024 | $1.06 | $1.01 (-4.72%) | $1.13 | $1.00 | 17,322 | $4.51 M |
| 08/22/2024 | $1.03 | $1.03 (0%) | $1.11 | $1.00 | 16,300 | $4.60 M |