Canadian Sec - Free Realtime Quote CAD

Bright Minds Biosciences Inc. (DRUG.CN)

46.03

+1.85

+(4.19%)

As of 11:57:32 AM EDT. Market Open.

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	46.03	46.03	46.03	46.03	46.03	100
May 8, 2025	41.17	44.18	41.17	44.18	44.18	439
May 7, 2025	41.90	41.90	41.90	41.90	41.90	100
May 6, 2025	42.06	42.06	41.00	41.00	41.00	300
May 5, 2025	45.30	45.30	44.00	44.00	44.00	200
May 2, 2025	44.02	44.02	43.99	43.99	43.99	280
May 1, 2025	42.11	42.11	42.11	42.11	42.11	183
Apr 30, 2025	41.83	43.11	41.00	41.94	41.94	1,469
Apr 29, 2025	43.66	43.66	43.66	43.66	43.66	322
Apr 28, 2025	46.49	46.49	45.05	45.05	45.05	300
Apr 25, 2025	45.35	45.35	45.35	45.35	45.35	100
Apr 24, 2025	47.48	47.48	47.48	47.48	47.48	-
Apr 23, 2025	49.00	49.00	47.45	47.48	47.48	667
Apr 22, 2025	45.90	45.90	45.90	45.90	45.90	100
Apr 21, 2025	45.32	45.80	45.32	45.80	45.80	256
Apr 17, 2025	44.45	44.45	44.45	44.45	44.45	-
Apr 16, 2025	46.10	46.10	44.45	44.45	44.45	300
Apr 15, 2025	45.01	45.01	45.01	45.01	45.01	102
Apr 14, 2025	42.85	45.60	42.85	44.42	44.42	506
Apr 11, 2025	40.23	40.23	38.84	40.20	40.20	701
Apr 10, 2025	42.57	42.57	42.57	42.57	42.57	-
Apr 9, 2025	40.22	43.00	40.22	42.57	42.57	700
Apr 8, 2025	44.14	44.14	39.87	39.87	39.87	600
Apr 7, 2025	43.46	43.71	42.00	42.00	42.00	1,141
Apr 4, 2025	44.16	45.86	43.48	45.86	45.86	700
Apr 3, 2025	47.33	47.51	46.64	46.64	46.64	496
Apr 2, 2025	53.17	53.48	50.00	50.87	50.87	3,100
Apr 1, 2025	50.91	52.18	50.91	52.18	52.18	300
Mar 31, 2025	51.13	53.70	51.13	52.17	52.17	939
Mar 28, 2025	52.80	52.80	51.58	52.06	52.06	880
Mar 27, 2025	52.70	52.70	52.70	52.70	52.70	100
Mar 26, 2025	52.61	53.74	50.42	51.06	51.06	1,286
Mar 25, 2025	49.64	52.95	49.00	51.74	51.74	1,286
Mar 24, 2025	50.89	50.89	50.06	50.85	50.85	400
Mar 21, 2025	50.61	51.17	50.22	50.25	50.25	1,000
Mar 20, 2025	48.89	48.89	48.89	48.89	48.89	100
Mar 19, 2025	50.36	50.36	50.36	50.36	50.36	100
Mar 18, 2025	51.59	51.59	51.59	51.59	51.59	-
Mar 17, 2025	52.57	52.57	51.59	51.59	51.59	200
Mar 14, 2025	51.71	51.71	51.71	51.71	51.71	-
Mar 13, 2025	52.11	52.11	51.71	51.71	51.71	210
Mar 12, 2025	49.82	51.97	49.82	51.97	51.97	1,276
Mar 11, 2025	47.44	50.08	46.95	49.94	49.94	766
Mar 10, 2025	48.50	48.50	45.84	46.55	46.55	826
Mar 7, 2025	52.04	52.50	52.04	52.50	52.50	280
Mar 6, 2025	51.01	51.01	51.00	51.00	51.00	200
Mar 5, 2025	51.21	51.99	51.21	51.99	51.99	745
Mar 4, 2025	48.57	48.57	44.86	46.32	46.32	1,134
Mar 3, 2025	51.98	51.98	51.98	51.98	51.98	-
Feb 28, 2025	52.00	52.00	51.98	51.98	51.98	232
Feb 27, 2025	47.82	47.82	47.82	47.82	47.82	-
Feb 26, 2025	47.82	47.82	47.82	47.82	47.82	100
Feb 25, 2025	49.38	49.51	48.56	48.58	48.58	573
Feb 24, 2025	51.31	51.31	51.22	51.22	51.22	221
Feb 21, 2025	51.89	51.89	51.16	51.16	51.16	300
Feb 20, 2025	52.52	52.52	51.03	51.03	51.03	350
Feb 19, 2025	55.68	55.84	53.44	53.44	53.44	810
Feb 18, 2025	57.31	59.16	53.65	53.94	53.94	1,617
Feb 14, 2025	64.58	64.58	58.06	60.51	60.51	1,560
Feb 13, 2025	64.05	66.76	64.05	66.76	66.76	511
Feb 12, 2025	65.50	66.09	65.21	65.21	65.21	300
Feb 11, 2025	63.21	65.04	63.14	65.04	65.04	582
Feb 10, 2025	62.25	66.27	61.27	66.27	66.27	1,282
Feb 7, 2025	56.22	61.95	56.22	61.95	61.95	761
Feb 6, 2025	54.72	58.39	54.63	57.93	57.93	3,578
Feb 5, 2025	54.00	54.88	53.24	54.88	54.88	1,435
Feb 4, 2025	53.76	53.76	51.90	52.30	52.30	1,320
Feb 3, 2025	50.76	54.42	50.76	54.42	54.42	507
Jan 31, 2025	47.59	47.59	47.59	47.59	47.59	108
Jan 30, 2025	44.69	44.69	44.61	44.61	44.61	200
Jan 29, 2025	43.77	43.80	43.77	43.80	43.80	477
Jan 28, 2025	43.33	43.74	40.65	43.74	43.74	5,316
Jan 27, 2025	45.21	45.21	45.21	45.21	45.21	123
Jan 24, 2025	45.48	48.35	44.60	46.47	46.47	2,045
Jan 23, 2025	48.70	49.47	46.15	46.15	46.15	755
Jan 22, 2025	50.31	50.82	46.56	46.56	46.56	2,175
Jan 21, 2025	51.69	51.69	51.69	51.69	51.69	100
Jan 20, 2025	54.00	54.00	54.00	54.00	54.00	138
Jan 17, 2025	54.11	54.11	54.11	54.11	54.11	-
Jan 16, 2025	52.00	54.11	52.00	54.11	54.11	4,109
Jan 15, 2025	54.00	54.00	53.33	53.33	53.33	1,956
Jan 14, 2025	56.00	56.00	56.00	56.00	56.00	-
Jan 13, 2025	56.00	56.00	56.00	56.00	56.00	-
Jan 10, 2025	59.08	59.08	55.55	56.00	56.00	11,300
Jan 9, 2025	57.88	57.88	57.88	57.88	57.88	-
Jan 8, 2025	57.88	57.88	57.88	57.88	57.88	190
Jan 7, 2025	55.63	58.56	55.63	58.56	58.56	200
Jan 6, 2025	57.50	59.05	56.33	58.31	58.31	5,059
Jan 3, 2025	58.14	58.14	55.70	56.63	56.63	3,124
Jan 2, 2025	54.66	61.00	54.66	61.00	61.00	1,617
Dec 31, 2024	52.82	52.82	49.26	51.60	51.60	1,124
Dec 30, 2024	56.10	56.91	53.02	53.24	53.24	800
Dec 27, 2024	54.32	58.00	54.32	57.44	57.44	1,112
Dec 24, 2024	53.57	54.50	53.46	54.14	54.14	849
Dec 23, 2024	55.51	55.51	55.51	55.51	55.51	100
Dec 20, 2024	54.09	54.54	54.09	54.54	54.54	252
Dec 19, 2024	52.81	54.40	52.81	54.40	54.40	553
Dec 18, 2024	56.77	60.48	54.23	54.23	54.23	1,312
Dec 17, 2024	55.02	57.68	54.94	56.21	56.21	1,571
Dec 16, 2024	58.91	61.52	55.82	55.82	55.82	1,589
Dec 13, 2024	57.63	59.46	57.63	58.37	58.37	802
Dec 12, 2024	54.21	55.51	54.21	55.51	55.51	340
Dec 11, 2024	51.71	53.32	51.45	53.27	53.27	800
Dec 10, 2024	54.68	56.43	53.33	53.33	53.33	902
Dec 9, 2024	52.71	54.28	52.47	54.28	54.28	637
Dec 6, 2024	55.11	56.45	54.92	54.92	54.92	310
Dec 5, 2024	60.15	60.50	53.51	53.51	53.51	18,952
Dec 4, 2024	67.53	67.53	65.28	65.28	65.28	616
Dec 3, 2024	64.75	66.54	63.84	65.08	65.08	402
Dec 2, 2024	62.90	67.46	62.13	67.46	67.46	1,021
Nov 29, 2024	58.46	62.36	58.46	61.21	61.21	2,328
Nov 28, 2024	54.06	54.06	54.06	54.06	54.06	-
Nov 27, 2024	52.92	55.13	52.92	54.06	54.06	1,700
Nov 26, 2024	59.48	60.00	55.00	56.31	56.31	5,127
Nov 25, 2024	51.05	52.73	49.49	52.73	52.73	300
Nov 22, 2024	43.50	50.51	43.50	49.40	49.40	2,355
Nov 21, 2024	45.73	45.85	42.35	45.18	45.18	8,915
Nov 20, 2024	49.55	52.10	46.99	46.99	46.99	618
Nov 19, 2024	50.80	53.62	49.65	52.31	52.31	1,634
Nov 18, 2024	55.57	55.57	50.86	51.25	51.25	4,151
Nov 15, 2024	59.62	60.00	55.81	56.12	56.12	6,554
Nov 14, 2024	57.30	61.99	57.30	60.21	60.21	31,601
Nov 13, 2024	53.91	61.50	53.91	59.00	59.00	22,084
Nov 12, 2024	59.82	62.38	51.34	56.30	56.30	7,328
Nov 11, 2024	64.00	64.69	58.24	61.36	61.36	7,330
Nov 8, 2024	68.13	69.77	63.82	65.37	65.37	9,715
Nov 7, 2024	75.45	75.70	66.76	67.07	67.07	8,028
Nov 6, 2024	79.98	79.98	74.64	76.72	76.72	16,153
Nov 5, 2024	72.41	78.63	70.00	74.91	74.91	18,952
Nov 4, 2024	65.78	74.65	64.81	69.41	69.41	3,551
Nov 1, 2024	66.20	68.57	62.70	67.15	67.15	3,472
Oct 31, 2024	64.82	68.97	63.89	67.68	67.68	2,339
Oct 30, 2024	59.03	69.65	57.64	66.73	66.73	7,401
Oct 29, 2024	66.41	69.97	63.38	63.38	63.38	3,553
Oct 28, 2024	66.97	72.17	66.97	67.16	67.16	4,246
Oct 25, 2024	71.76	71.76	64.51	67.50	67.50	2,635
Oct 24, 2024	66.23	72.75	66.23	68.40	68.40	4,122
Oct 23, 2024	64.43	75.76	61.26	64.21	64.21	25,423
Oct 22, 2024	60.00	68.00	57.96	64.45	64.45	12,177
Oct 21, 2024	83.00	84.95	65.48	67.50	67.50	91,584
Oct 18, 2024	45.75	108.00	45.75	102.72	102.72	54,115
Oct 17, 2024	35.00	35.00	29.26	30.00	30.00	52,993
Oct 16, 2024	35.03	48.00	13.34	39.29	39.29	146,834
Oct 15, 2024	3.44	44.11	3.44	44.11	44.11	381,106
Oct 11, 2024	1.64	1.64	1.64	1.64	1.64	-
Oct 10, 2024	1.64	1.64	1.64	1.64	1.64	-
Oct 9, 2024	1.64	1.64	1.64	1.64	1.64	-
Oct 8, 2024	1.64	1.64	1.64	1.64	1.64	200
Oct 7, 2024	1.60	1.60	1.60	1.60	1.60	-
Oct 4, 2024	1.60	1.60	1.60	1.60	1.60	-
Oct 3, 2024	1.35	1.60	1.35	1.60	1.60	300
Oct 2, 2024	1.41	1.41	1.41	1.41	1.41	140
Oct 1, 2024	1.47	1.47	1.47	1.47	1.47	-
Sep 30, 2024	1.47	1.47	1.47	1.47	1.47	-
Sep 27, 2024	1.47	1.47	1.47	1.47	1.47	-
Sep 26, 2024	1.47	1.47	1.47	1.47	1.47	-
Sep 25, 2024	1.47	1.47	1.47	1.47	1.47	-
Sep 24, 2024	1.47	1.47	1.47	1.47	1.47	-
Sep 23, 2024	1.47	1.47	1.47	1.47	1.47	-
Sep 20, 2024	1.47	1.47	1.47	1.47	1.47	-
Sep 19, 2024	1.47	1.47	1.47	1.47	1.47	-
Sep 18, 2024	1.47	1.47	1.47	1.47	1.47	-
Sep 17, 2024	1.47	1.47	1.47	1.47	1.47	-
Sep 16, 2024	1.47	1.47	1.47	1.47	1.47	-
Sep 13, 2024	1.47	1.47	1.47	1.47	1.47	-
Sep 12, 2024	1.47	1.47	1.47	1.47	1.47	-
Sep 11, 2024	1.47	1.47	1.47	1.47	1.47	-
Sep 10, 2024	1.47	1.47	1.47	1.47	1.47	256
Sep 9, 2024	1.39	1.39	1.39	1.39	1.39	-
Sep 6, 2024	1.39	1.39	1.39	1.39	1.39	-
Sep 5, 2024	1.39	1.39	1.39	1.39	1.39	-
Sep 4, 2024	1.39	1.39	1.39	1.39	1.39	-
Sep 3, 2024	1.39	1.39	1.39	1.39	1.39	500
Aug 30, 2024	1.30	1.30	1.30	1.30	1.30	-
Aug 29, 2024	1.30	1.30	1.30	1.30	1.30	-
Aug 28, 2024	1.50	1.55	1.30	1.30	1.30	32,406
Aug 27, 2024	1.72	1.72	1.72	1.72	1.72	550
Aug 26, 2024	2.00	2.05	1.60	2.02	2.02	4,241
Aug 23, 2024	1.49	1.49	1.49	1.49	1.49	-
Aug 22, 2024	1.49	1.49	1.49	1.49	1.49	-
Aug 21, 2024	1.49	1.49	1.49	1.49	1.49	-
Aug 20, 2024	1.49	1.49	1.49	1.49	1.49	-
Aug 19, 2024	1.45	1.49	1.35	1.49	1.49	750
Aug 16, 2024	1.45	1.45	1.45	1.45	1.45	-
Aug 15, 2024	1.45	1.45	1.45	1.45	1.45	-
Aug 14, 2024	1.45	1.45	1.45	1.45	1.45	-
Aug 13, 2024	1.45	1.45	1.45	1.45	1.45	-
Aug 12, 2024	1.45	1.45	1.45	1.45	1.45	-
Aug 9, 2024	1.45	1.45	1.45	1.45	1.45	-
Aug 8, 2024	1.45	1.45	1.45	1.45	1.45	-
Aug 7, 2024	1.45	1.45	1.45	1.45	1.45	-
Aug 6, 2024	1.45	1.45	1.45	1.45	1.45	-
Aug 2, 2024	1.45	1.45	1.45	1.45	1.45	-
Aug 1, 2024	1.45	1.45	1.45	1.45	1.45	-
Jul 31, 2024	1.45	1.45	1.45	1.45	1.45	-
Jul 30, 2024	1.45	1.45	1.45	1.45	1.45	-
Jul 29, 2024	1.45	1.45	1.45	1.45	1.45	-
Jul 26, 2024	1.45	1.45	1.45	1.45	1.45	-
Jul 25, 2024	1.45	1.45	1.45	1.45	1.45	-
Jul 24, 2024	1.45	1.45	1.45	1.45	1.45	-
Jul 23, 2024	1.50	1.50	1.45	1.45	1.45	500
Jul 22, 2024	1.41	1.41	1.41	1.41	1.41	-
Jul 19, 2024	1.41	1.41	1.41	1.41	1.41	-
Jul 18, 2024	1.43	1.43	1.41	1.41	1.41	800
Jul 17, 2024	1.45	1.45	1.45	1.45	1.45	-
Jul 16, 2024	1.44	1.45	1.44	1.45	1.45	600
Jul 15, 2024	1.42	1.44	1.42	1.44	1.44	500
Jul 12, 2024	1.37	1.37	1.37	1.37	1.37	-
Jul 11, 2024	1.37	1.37	1.37	1.37	1.37	-
Jul 10, 2024	1.37	1.37	1.37	1.37	1.37	100
Jul 9, 2024	1.38	1.38	1.38	1.38	1.38	-
Jul 8, 2024	1.38	1.38	1.38	1.38	1.38	-
Jul 5, 2024	1.38	1.38	1.38	1.38	1.38	-
Jul 4, 2024	1.38	1.38	1.38	1.38	1.38	-
Jul 3, 2024	1.38	1.38	1.38	1.38	1.38	-
Jul 2, 2024	1.38	1.38	1.38	1.38	1.38	-
Jun 28, 2024	1.38	1.38	1.38	1.38	1.38	-
Jun 27, 2024	1.38	1.38	1.38	1.38	1.38	-
Jun 26, 2024	1.38	1.38	1.38	1.38	1.38	-
Jun 25, 2024	1.38	1.38	1.38	1.38	1.38	-
Jun 24, 2024	1.38	1.38	1.38	1.38	1.38	-
Jun 21, 2024	1.38	1.38	1.38	1.38	1.38	-
Jun 20, 2024	1.38	1.38	1.38	1.38	1.38	-
Jun 19, 2024	1.38	1.38	1.38	1.38	1.38	-
Jun 18, 2024	1.38	1.38	1.38	1.38	1.38	-
Jun 17, 2024	1.38	1.38	1.38	1.38	1.38	1,640
Jun 14, 2024	1.36	1.36	1.36	1.36	1.36	605
Jun 13, 2024	1.43	1.43	1.43	1.43	1.43	3,900
Jun 12, 2024	1.49	1.49	1.49	1.49	1.49	-
Jun 11, 2024	1.49	1.49	1.49	1.49	1.49	-
Jun 10, 2024	1.49	1.49	1.49	1.49	1.49	100
Jun 7, 2024	1.48	1.48	1.48	1.48	1.48	-
Jun 6, 2024	1.48	1.48	1.48	1.48	1.48	-
Jun 5, 2024	1.48	1.48	1.48	1.48	1.48	100
Jun 4, 2024	1.55	1.59	1.55	1.59	1.59	2,000
Jun 3, 2024	1.59	1.59	1.55	1.55	1.55	1,800
May 31, 2024	1.64	1.64	1.64	1.64	1.64	100
May 30, 2024	1.65	1.65	1.64	1.64	1.64	200
May 29, 2024	1.78	1.78	1.78	1.78	1.78	-
May 28, 2024	1.71	1.78	1.71	1.78	1.78	3,600
May 27, 2024	1.60	1.60	1.60	1.60	1.60	-
May 24, 2024	1.60	1.60	1.60	1.60	1.60	200
May 23, 2024	1.60	1.60	1.60	1.60	1.60	-
May 22, 2024	1.60	1.60	1.60	1.60	1.60	-
May 21, 2024	1.60	1.60	1.60	1.60	1.60	100
May 17, 2024	1.43	1.43	1.43	1.43	1.43	-
May 16, 2024	1.39	1.43	1.35	1.43	1.43	2,200
May 15, 2024	1.57	1.57	1.57	1.57	1.57	-
May 14, 2024	1.57	1.57	1.57	1.57	1.57	2,000
May 13, 2024	1.49	1.53	1.49	1.53	1.53	200
May 10, 2024	1.37	1.37	1.37	1.37	1.37	-
May 9, 2024	1.37	1.37	1.37	1.37	1.37	-

6XC.F Soleno Therapeutics, Inc.

64.85

+1.25%

688428.SS InnoCare Pharma Limited

20.56

+0.54%

25I.SG ImmuPharma PLC

0.0265

-10.17%

BSFAF BSF Enterprise Plc

0.0584

0.00%

22Z.SG Zealand Pharma A/S

56.18

-6.30%

BT3.BE Lineage Cell Therapeutics Inc

0.4060

+5.73%

328.SG MeiraGTx Holdings PLC

4.7600

-0.83%

688068.SS Beijing Hotgen Biotech Co., Ltd.

109.40

-0.18%

XUPB.F Genfit S.A.

3.7800

-0.53%

SCP.F Scancell Holdings plc

0.0950

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Bright Minds Biosciences Inc. (DRUG.CN)

Related Tickers