Canadian Sec - Delayed Quote CAD

Bright Minds Biosciences Inc. (DRUG.CN)

Compare
56.00
-1.88
(-3.25%)
At close: January 10 at 3:59:51 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
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 -
May 8, 2024 1.37 1.37 1.37 1.37 1.37 -
May 7, 2024 1.37 1.37 1.37 1.37 1.37 -
May 6, 2024 1.37 1.37 1.37 1.37 1.37 -
May 3, 2024 1.39 1.39 1.37 1.37 1.37 6,500
May 2, 2024 1.30 1.30 1.30 1.30 1.30 -
May 1, 2024 1.30 1.30 1.30 1.30 1.30 -
Apr 30, 2024 1.45 1.45 1.29 1.30 1.30 23,500
Apr 29, 2024 1.47 1.47 1.47 1.47 1.47 -
Apr 26, 2024 1.47 1.47 1.47 1.47 1.47 100
Apr 25, 2024 1.65 1.65 1.65 1.65 1.65 -
Apr 24, 2024 1.65 1.65 1.65 1.65 1.65 28,360
Apr 23, 2024 1.65 1.65 1.65 1.65 1.65 -
Apr 22, 2024 1.65 1.65 1.65 1.65 1.65 -
Apr 19, 2024 1.65 1.65 1.65 1.65 1.65 -
Apr 18, 2024 1.65 1.65 1.65 1.65 1.65 -
Apr 17, 2024 1.65 1.65 1.65 1.65 1.65 -
Apr 16, 2024 1.65 1.65 1.65 1.65 1.65 -
Apr 15, 2024 1.65 1.65 1.65 1.65 1.65 -
Apr 12, 2024 1.65 1.65 1.65 1.65 1.65 -
Apr 11, 2024 1.65 1.65 1.65 1.65 1.65 1,500
Apr 10, 2024 1.48 1.48 1.48 1.48 1.48 -
Apr 9, 2024 1.48 1.48 1.48 1.48 1.48 -
Apr 8, 2024 1.48 1.48 1.48 1.48 1.48 -
Apr 5, 2024 1.48 1.48 1.48 1.48 1.48 -
Apr 4, 2024 1.48 1.48 1.48 1.48 1.48 -
Apr 3, 2024 1.48 1.48 1.48 1.48 1.48 -
Apr 2, 2024 1.48 1.48 1.48 1.48 1.48 -
Apr 1, 2024 1.48 1.48 1.48 1.48 1.48 -
Mar 28, 2024 1.48 1.48 1.48 1.48 1.48 -
Mar 27, 2024 1.48 1.48 1.48 1.48 1.48 -
Mar 26, 2024 1.51 1.51 1.47 1.48 1.48 9,500
Mar 25, 2024 1.80 1.80 1.80 1.80 1.80 -
Mar 22, 2024 1.80 1.80 1.80 1.80 1.80 -
Mar 21, 2024 1.80 1.80 1.80 1.80 1.80 -
Mar 20, 2024 1.80 1.80 1.80 1.80 1.80 -
Mar 19, 2024 1.80 1.80 1.80 1.80 1.80 -
Mar 18, 2024 1.80 1.80 1.80 1.80 1.80 -
Mar 15, 2024 1.80 1.80 1.80 1.80 1.80 1,005
Mar 14, 2024 1.85 1.85 1.78 1.78 1.78 400
Mar 13, 2024 2.09 2.09 2.09 2.09 2.09 -
Mar 12, 2024 2.09 2.09 2.09 2.09 2.09 100
Mar 11, 2024 2.15 2.15 2.15 2.15 2.15 -
Mar 8, 2024 2.15 2.15 2.15 2.15 2.15 -
Mar 7, 2024 2.15 2.15 2.15 2.15 2.15 100
Mar 6, 2024 2.44 2.44 2.44 2.44 2.44 -
Mar 5, 2024 2.44 2.44 2.44 2.44 2.44 -
Mar 4, 2024 2.44 2.44 2.44 2.44 2.44 -
Mar 1, 2024 2.44 2.44 2.44 2.44 2.44 -
Feb 29, 2024 2.44 2.44 2.44 2.44 2.44 100
Feb 28, 2024 2.49 2.49 2.49 2.49 2.49 -
Feb 27, 2024 2.49 2.49 2.49 2.49 2.49 -
Feb 26, 2024 2.49 2.49 2.49 2.49 2.49 -
Feb 23, 2024 2.49 2.49 2.49 2.49 2.49 -
Feb 22, 2024 2.49 2.49 2.49 2.49 2.49 -
Feb 21, 2024 2.49 2.49 2.49 2.49 2.49 -
Feb 20, 2024 2.49 2.49 2.49 2.49 2.49 400
Feb 16, 2024 2.60 2.60 2.60 2.60 2.60 -
Feb 15, 2024 2.60 2.60 2.60 2.60 2.60 -
Feb 14, 2024 2.60 2.60 2.60 2.60 2.60 200
Feb 13, 2024 2.60 2.60 2.60 2.60 2.60 -
Feb 12, 2024 2.60 2.60 2.60 2.60 2.60 -
Feb 9, 2024 2.60 2.60 2.60 2.60 2.60 -
Feb 8, 2024 2.60 2.60 2.60 2.60 2.60 -
Feb 7, 2024 2.60 2.60 2.60 2.60 2.60 -
Feb 6, 2024 2.60 2.60 2.60 2.60 2.60 1,000
Feb 5, 2024 3.00 3.00 3.00 3.00 3.00 140
Feb 2, 2024 2.72 3.07 2.70 2.85 2.85 4,500
Feb 1, 2024 2.44 2.44 2.44 2.44 2.44 -
Jan 31, 2024 2.44 2.44 2.44 2.44 2.44 -
Jan 30, 2024 2.44 2.44 2.44 2.44 2.44 -
Jan 29, 2024 2.44 2.44 2.44 2.44 2.44 -
Jan 26, 2024 2.44 2.44 2.44 2.44 2.44 -
Jan 25, 2024 2.44 2.44 2.44 2.44 2.44 -
Jan 24, 2024 2.46 2.46 2.44 2.44 2.44 220
Jan 23, 2024 2.69 2.69 2.69 2.69 2.69 -
Jan 22, 2024 2.69 2.69 2.69 2.69 2.69 -
Jan 19, 2024 2.69 2.69 2.69 2.69 2.69 -
Jan 18, 2024 2.69 2.69 2.69 2.69 2.69 -
Jan 17, 2024 2.69 2.69 2.69 2.69 2.69 -
Jan 16, 2024 2.59 2.69 2.59 2.69 2.69 400
Jan 15, 2024 2.50 2.50 2.50 2.50 2.50 -
Jan 12, 2024 2.50 2.50 2.50 2.50 2.50 -
Jan 11, 2024 2.51 2.52 2.50 2.50 2.50 3,340
Jan 10, 2024 2.65 2.65 2.65 2.65 2.65 -

Related Tickers

JBPHF Jacobio Pharmaceuticals Group Co., Ltd.
0.2950
0.00%
 
BMND.NE Biomind Labs Inc.
0.4150
0.00%
 
WBIO.CN WPD Pharmaceuticals Inc.
0.1900
0.00%
 
TYP.AX TRYPTAMINE FPO [TYP]
0.0370
-5.13%
 
DTC.CN Defence Therapeutics Inc.
0.6500
-1.52%
 
ENBI.CN Entheon Biomedical Corp.
0.2750
+7.84%
 
ONCO.CN Onco-Innova
1.2000
0.00%
 
BLAB.CN Britannia Life Sciences Inc.
0.0850
0.00%
 
CYTOF Altamira Therapeutics Ltd.
0.1690
+20.71%
 
MDNA.TO Medicenna Therapeutics Corp.
1.3700
-5.52%