NASDAQ:DRUG | Historical Stock Price | BRIGHT MINDS BIOSCIENCES INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-03-22 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.91$2.33$5.94$15.16$38.67$98.692021-03-222026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$1.43$1.43104,100——
2023-12-28$1.55$1.5558,400——
2023-12-27$1.53$1.5338,700——
2023-12-26$1.50$1.5020,300——
2023-12-22$1.50$1.50115,800——
2023-12-21$1.44$1.446,400——
2023-12-20$1.42$1.4226,100——
2023-12-19$1.47$1.4723,300——
2023-12-18$1.49$1.4946,300——
2023-12-15$1.50$1.5044,300——
2023-12-14$1.44$1.4416,200——
2023-12-13$1.40$1.4025,500——
2023-12-12$1.44$1.4418,100——
2023-12-11$1.46$1.4616,100——
2023-12-08$1.56$1.5618,400——
2023-12-07$1.46$1.4623,800——
2023-12-06$1.51$1.51154,400——
2023-12-05$1.43$1.437,400——
2023-12-04$1.43$1.433,500——
2023-12-01$1.42$1.4211,600——
2023-11-30$1.34$1.3413,600——
2023-11-29$1.36$1.3617,500——
2023-11-28$1.45$1.459,700——
2023-11-27$1.50$1.5052,900——
2023-11-24$1.36$1.3613,700——
2023-11-22$1.39$1.39169,600——
2023-11-21$1.29$1.296,400——
2023-11-20$1.25$1.256,900——
2023-11-17$1.27$1.273,000——
2023-11-16$1.23$1.231,500——
2023-11-15$1.27$1.278,400——
2023-11-14$1.29$1.299,800——
2023-11-13$1.22$1.2213,900——
2023-11-10$1.21$1.216,800——
2023-11-09$1.25$1.2512,200——
2023-11-08$1.33$1.3328,400——
2023-11-07$1.34$1.3424,300——
2023-11-06$1.35$1.355,300——
2023-11-03$1.32$1.328,700——
2023-11-02$1.34$1.344,300——
2023-11-01$1.37$1.371,900——
2023-10-31$1.35$1.3544,200——
2023-10-30$1.33$1.3314,600——
2023-10-27$1.40$1.404,300——
2023-10-26$1.43$1.437,400——
2023-10-25$1.40$1.401,500——
2023-10-24$1.43$1.4312,300——
2023-10-23$1.38$1.388,400——
2023-10-20$1.51$1.515,900——
2023-10-19$1.54$1.548,800——
2023-10-18$1.51$1.519,500——
2023-10-17$1.56$1.565,400——
2023-10-16$1.58$1.5834,600——
2023-10-13$1.56$1.564,500——
2023-10-12$1.53$1.536,900——
2023-10-11$1.58$1.5837,800——
2023-10-10$1.51$1.5118,800——
2023-10-09$1.47$1.476,400——
2023-10-06$1.47$1.4710,100——
2023-10-05$1.55$1.5527,600——
2023-10-04$1.60$1.6015,100——
2023-10-03$1.65$1.6539,500——
2023-10-02$1.52$1.5217,900——
2023-09-29$1.60$1.6022,100——
2023-09-28$1.63$1.6338,800——
2023-09-27$1.56$1.5642,900——
2023-09-26$1.64$1.6417,100——
2023-09-25$1.75$1.7529,200——
2023-09-22$1.73$1.7317,900——
2023-09-21$1.76$1.7617,600——
2023-09-20$1.70$1.7023,600——
2023-09-19$1.72$1.7233,200——
2023-09-18$1.65$1.6522,100——
2023-09-15$1.57$1.5734,400——
2023-09-14$1.65$1.6553,900——
2023-09-13$1.61$1.6140,600——
2023-09-12$1.73$1.7397,000——
2023-09-11$1.82$1.8239,900——
2023-09-08$1.92$1.9218,900——
2023-09-07$1.96$1.9638,600——
2023-09-06$2.08$2.0855,600——
2023-09-05$2.17$2.1725,300——
2023-09-01$2.18$2.1841,700——
2023-08-31$2.15$2.15122,600——
2023-08-30$2.25$2.2574,000——
2023-08-29$2.30$2.3067,800——
2023-08-28$2.40$2.40160,600——
2023-08-25$2.58$2.5864,400——
2023-08-24$2.54$2.5488,300——
2023-08-23$2.55$2.55160,200——
2023-08-22$2.57$2.5767,800——
2023-08-21$2.61$2.61127,600——
2023-08-18$2.63$2.6355,800——
2023-08-17$2.57$2.5744,700——
2023-08-16$2.58$2.58219,400——
2023-08-15$2.65$2.65286,000——
2023-08-14$2.42$2.42139,900——
2023-08-11$2.37$2.37205,000——
2023-08-10$2.52$2.52443,500——
2023-08-09$3.00$3.00785,000——
2023-08-08$4.17$4.1730,679,600——
2023-08-07$3.22$3.2227,200——
2023-08-04$3.49$3.49111,800——
2023-08-03$3.62$3.6273,600——
2023-08-02$3.94$3.94117,600——
2023-08-01$3.93$3.93119,300——
2023-07-31$4.16$4.16178,300——
2023-07-28$3.95$3.95571,200——
2023-07-27$3.50$3.5034,400——
2023-07-26$3.60$3.6061,800——
2023-07-25$3.58$3.58137,400——
2023-07-24$3.72$3.72368,900——
2023-07-21$3.39$3.3971,400——
2023-07-20$3.37$3.37166,000——
2023-07-19$4.03$4.03106,100——
2023-07-18$4.00$4.00453,200——
2023-07-17$4.00$4.00550,700——
2023-07-14$3.68$3.682,810,800——
2023-07-13$2.96$2.9654,920——
2023-07-12$2.53$2.5337,240——
2023-07-11$2.65$2.6531,900——
2023-07-10$2.78$2.788,600——
2023-07-07$2.82$2.823,720——
2023-07-06$2.90$2.906,420——
2023-07-05$2.85$2.857,320——
2023-07-03$3.00$3.004,440——
2023-06-30$2.85$2.857,020——
2023-06-29$2.95$2.958,600——
2023-06-28$3.00$3.0010,660——
2023-06-27$2.97$2.978,620——
2023-06-26$2.73$2.734,880——
2023-06-23$2.95$2.95202,980——
2023-06-22$3.11$3.118,060——
2023-06-21$2.96$2.9614,520——
2023-06-20$3.01$3.0113,000——
2023-06-16$3.08$3.087,900——
2023-06-15$2.93$2.9334,400——
2023-06-14$2.80$2.804,080——
2023-06-13$2.80$2.8020,680——
2023-06-12$2.80$2.8017,220——
2023-06-09$2.76$2.7515,580——
2023-06-08$2.91$2.9145,040——
2023-06-07$2.73$2.735,800——
2023-06-06$2.75$2.7512,900——
2023-06-05$2.80$2.8018,900——
2023-06-02$2.93$2.9323,460——
2023-06-01$2.77$2.7725,480——
2023-05-31$3.14$3.1410,800——
2023-05-30$3.16$3.164,220——
2023-05-26$3.21$3.2123,840——
2023-05-25$3.21$3.2136,000——
2023-05-24$2.90$2.9023,540——
2023-05-23$3.10$3.10473,260——
2023-05-22$2.57$2.576,460——
2023-05-19$2.53$2.5312,200——
2023-05-18$2.61$2.617,600——
2023-05-17$2.79$2.791,040——
2023-05-16$2.82$2.824,480——
2023-05-15$2.70$2.706,940——
2023-05-12$2.67$2.673,480——
2023-05-11$2.90$2.9010,760——
2023-05-10$2.89$2.892,500——
2023-05-09$2.80$2.8012,100——
2023-05-08$3.00$3.003,100——
2023-05-05$2.92$2.928,820——
2023-05-04$3.00$3.0012,360——
2023-05-03$3.06$3.066,940——
2023-05-02$3.00$3.0022,040——
2023-05-01$3.06$3.0614,960——
2023-04-28$3.15$3.1528,020——
2023-04-27$3.09$3.0919,880——
2023-04-26$3.19$3.1949,760——
2023-04-25$2.85$2.8511,660——
2023-04-24$2.83$2.8324,800——
2023-04-21$2.90$2.90121,420——
2023-04-20$3.27$3.27514,500——
2023-04-19$3.50$3.502,115,260——
2023-04-18$2.78$2.784,898,840——
2023-04-17$2.08$2.0822,720——
2023-04-14$2.05$2.0534,960——
2023-04-13$2.23$2.2330,200——
2023-04-12$2.23$2.232,920——
2023-04-11$2.25$2.255,340——
2023-04-10$2.30$2.305,200——
2023-04-06$2.20$2.202,140——
2023-04-05$2.28$2.2812,020——
2023-04-04$2.25$2.251,560——
2023-04-03$2.28$2.284,100——
2023-03-31$2.20$2.208,580——
2023-03-30$2.30$2.302,920——
2023-03-29$2.31$2.3111,480——
2023-03-28$2.28$2.289,840——
2023-03-27$2.20$2.2015,640——
2023-03-24$2.06$2.0622,140——
2023-03-23$2.15$2.1510,400——
2023-03-22$2.08$2.0825,020——
2023-03-21$2.28$2.2852,480——
2023-03-20$2.37$2.3724,640——
2023-03-17$2.44$2.446,840——
2023-03-16$2.58$2.5812,120——
2023-03-15$2.40$2.4018,300——
2023-03-14$2.55$2.5514,300——
2023-03-13$2.68$2.6817,060——
2023-03-10$2.52$2.5212,560——
2023-03-09$2.72$2.7213,500——
2023-03-08$2.80$2.805,860——
2023-03-07$2.88$2.8810,400——
2023-03-06$3.05$3.055,920——
2023-03-03$3.13$3.1312,000——
2023-03-02$3.00$3.007,160——
2023-03-01$2.98$2.987,700——
2023-02-28$2.88$2.8814,220——
2023-02-27$2.93$2.9336,940——
2023-02-24$3.28$3.2839,600——
2023-02-23$3.34$3.3434,540——
2023-02-22$3.50$3.5012,520——
2023-02-21$3.58$3.585,340——
2023-02-17$3.60$3.6016,060——
2023-02-16$3.60$3.6016,900——
2023-02-15$3.67$3.6730,380——
2023-02-14$3.73$3.7351,580——
2023-02-13$3.71$3.7124,360——
2023-02-10$3.75$3.7521,780——
2023-02-09$3.65$3.6546,280——
2023-02-08$3.90$3.9075,560——
2023-02-07$4.10$4.1074,880——
2023-02-06$3.84$3.8433,440——
2023-02-03$3.76$3.7630,240——
2023-02-02$3.81$3.8187,160——
2023-02-01$3.59$3.5954,760——
2023-01-31$3.60$3.6022,440——
2023-01-30$3.55$3.5557,000——
2023-01-27$3.80$3.8030,840——
2023-01-26$3.80$3.8028,500——
2023-01-25$3.84$3.8453,080——
2023-01-24$3.83$3.8341,840——
2023-01-23$3.98$3.9833,040——
2023-01-20$4.06$4.0654,280——
2023-01-19$4.08$4.0813,820——
2023-01-18$4.18$4.1835,560——
2023-01-17$4.13$4.1376,080——
2023-01-13$3.95$3.9529,220——
2023-01-12$3.97$3.9746,980——
2023-01-11$3.97$3.9716,700——
2023-01-10$3.89$3.8922,660——
2023-01-09$3.98$3.9833,760——
2023-01-06$4.30$4.3025,760——
2023-01-05$4.20$4.2023,520——
2023-01-04$4.35$4.3565,920——
2023-01-03$3.90$3.9020,080——