-
5 DAY PERFORMANCE
+4.59% -
1 MONTH PERFORMANCE
+5.56% -
3 MONTH PERFORMANCE
+1.79% -
6 MONTH PERFORMANCE
-26.92% -
YEAR-TO-DATE PERFORMANCE
-20.28% -
1 YEAR PERFORMANCE
-40.63%
Bright Minds Biosciences Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/06/2024 | $1.19 | $1.14 (-4.2%) | $1.20 | $1.10 | 19,100 | $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 |
| 08/21/2024 | $1.03 | $1.03 (0%) | $1.04 | $1.00 | 4,238 | $4.60 M |
| 08/20/2024 | $1.01 | $1.01 (0%) | $1.02 | $0.99 | 7,256 | $4.51 M |
| 08/19/2024 | $1.06 | $1.02 (-3.77%) | $1.07 | $1.02 | 9,300 | $4.55 M |
| 08/16/2024 | $1.06 | $1.07 (0.94%) | $1.07 | $1.03 | 4,769 | $4.78 M |
| 08/15/2024 | $1.05 | $1.03 (-1.9%) | $1.05 | $1.02 | 2,941 | $4.60 M |
| 08/14/2024 | $1.01 | $1.01 (0%) | $1.07 | $1.00 | 9,947 | $4.51 M |
| 08/13/2024 | $1.00 | $1.05 (5%) | $1.09 | $1.00 | 10,700 | $4.69 M |
| 08/12/2024 | $1.08 | $1.10 (1.85%) | $1.10 | $1.01 | 49,703 | $4.91 M |
| 08/09/2024 | $1.13 | $1.12 (-0.88%) | $1.15 | $1.08 | 9,807 | $5.00 M |
| 08/08/2024 | $1.11 | $1.08 (-2.7%) | $1.16 | $1.08 | 9,800 | $4.82 M |
| 08/07/2024 | $1.08 | $1.08 (0%) | $1.14 | $1.08 | 2,412 | $4.82 M |
| 08/06/2024 | $1.08 | $1.08 (0%) | $1.16 | $1.08 | 9,328 | $4.82 M |
| 08/05/2024 | $1.09 | $1.08 (-0.92%) | $1.10 | $1.08 | 21,329 | $4.82 M |
| 08/02/2024 | $1.16 | $1.16 (0%) | $1.17 | $1.11 | 6,617 | $5.18 M |
| 08/01/2024 | $1.21 | $1.15 (-4.96%) | $1.21 | $1.15 | 3,148 | $5.13 M |
| 07/31/2024 | $1.11 | $1.16 (4.5%) | $1.16 | $1.11 | 10,231 | $5.18 M |
| 07/30/2024 | $1.13 | $1.12 (-0.88%) | $1.24 | $1.09 | 25,700 | $5.00 M |
| 07/29/2024 | $1.15 | $1.15 (0%) | $1.15 | $1.10 | 12,800 | $5.13 M |
| 07/26/2024 | $1.21 | $1.20 (-0.83%) | $1.21 | $1.15 | 10,000 | $5.36 M |
| 07/25/2024 | $1.22 | $1.21 (-0.82%) | $1.22 | $1.15 | 11,600 | $5.40 M |
| 07/24/2024 | $1.11 | $1.25 (12.61%) | $1.33 | $1.06 | 72,443 | $5.58 M |
| 07/23/2024 | $1.15 | $1.11 (-3.48%) | $1.19 | $1.11 | 30,093 | $4.95 M |
| 07/22/2024 | $1.15 | $1.06 (-7.83%) | $1.27 | $1.06 | 39,554 | $4.73 M |
| 07/19/2024 | $1.12 | $1.16 (3.57%) | $1.31 | $1.10 | 125,350 | $5.18 M |
| 07/18/2024 | $1.17 | $1.09 (-6.84%) | $1.22 | $1.05 | 368,531 | $4.87 M |
| 07/17/2024 | $1.24 | $1.18 (-4.84%) | $1.24 | $1.13 | 14,556 | $5.27 M |
| 07/16/2024 | $1.05 | $1.25 (19.05%) | $1.38 | $1.02 | 151,549 | $5.58 M |
| 07/15/2024 | $1.00 | $1.02 (2%) | $1.03 | $0.98 | 9,124 | $4.55 M |
| 07/12/2024 | $0.96 | $0.96 (0.25%) | $1.03 | $0.96 | 9,943 | $4.30 M |
| 07/11/2024 | $0.97 | $0.96 (-1.02%) | $1.00 | $0.93 | 8,599 | $4.29 M |
| 07/10/2024 | $1.06 | $1.00 (-5.67%) | $1.06 | $0.97 | 14,431 | $4.46 M |
| 07/09/2024 | $1.05 | $1.02 (-2.86%) | $1.05 | $1.01 | 5,043 | $4.55 M |
| 07/08/2024 | $1.05 | $1.05 (0%) | $1.06 | $1.05 | 4,337 | $4.69 M |
| 07/05/2024 | $1.09 | $1.05 (-3.67%) | $1.09 | $1.05 | 3,534 | $4.69 M |
| 07/03/2024 | $1.11 | $1.07 (-3.6%) | $1.14 | $1.07 | 2,417 | $4.78 M |
| 07/02/2024 | $1.09 | $1.10 (0.92%) | $1.10 | $1.07 | 3,889 | $4.91 M |
| 07/01/2024 | $1.05 | $1.05 (0%) | $1.05 | $1.05 | 804 | $4.69 M |
| 06/27/2024 | $1.08 | $1.08 (0%) | $1.10 | $1.04 | 12,382 | $4.82 M |
| 06/26/2024 | $1.06 | $1.05 (-0.94%) | $1.10 | $0.97 | 7,663 | $4.69 M |
| 06/25/2024 | $1.08 | $1.08 (0%) | $1.17 | $1.08 | 3,423 | $4.82 M |
| 06/24/2024 | $1.03 | $1.02 (-0.97%) | $1.03 | $0.96 | 11,167 | $4.55 M |
| 06/21/2024 | $1.07 | $1.05 (-1.87%) | $1.07 | $1.03 | 4,024 | $4.69 M |
| 06/20/2024 | $1.06 | $1.05 (-0.94%) | $1.06 | $1.04 | 1,515 | $4.69 M |
| 06/18/2024 | $1.05 | $1.04 (-0.95%) | $1.05 | $1.01 | 3,537 | $4.64 M |
| 06/17/2024 | $1.04 | $1.03 (-0.96%) | $1.07 | $1.03 | 3,493 | $4.60 M |
| 06/14/2024 | $1.08 | $1.05 (-2.78%) | $1.08 | $0.99 | 7,729 | $4.69 M |
| 06/13/2024 | $1.00 | $1.09 (9%) | $1.09 | $1.00 | 15,640 | $4.87 M |
| 06/12/2024 | $1.02 | $1.08 (5.88%) | $1.11 | $1.02 | 3,992 | $4.82 M |
| 06/11/2024 | $1.11 | $1.08 (-2.7%) | $1.13 | $1.07 | 9,513 | $4.82 M |
| 06/10/2024 | $1.14 | $1.11 (-2.63%) | $1.15 | $1.09 | 10,163 | $4.95 M |