Clearmind Medicine Inc. - Common Shares (CMND)
1.0300
+0.00 (0.00%)
NASDAQ · Last Trade: Apr 2nd, 4:53 PM EDT
Historical Prices For Clearmind Medicine Inc. - Common Shares (CMND)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/01/2025 | 1.03 | 1.05 | 1.02 | 1.03 | 15,232 | 1.03 |
| 3/31/2025 | 1.04 | 1.04 | 1.03 | 1.03 | 18,269 | 1.03 |
| 3/28/2025 | 1.06 | 1.07 | 1.05 | 1.07 | 13,338 | 1.07 |
| 3/27/2025 | 1.11 | 1.11 | 1.05 | 1.05 | 22,699 | 1.05 |
| 3/26/2025 | 1.10 | 1.10 | 1.04 | 1.08 | 40,200 | 1.08 |
| 3/25/2025 | 1.10 | 1.13 | 1.06 | 1.08 | 57,155 | 1.08 |
| 3/24/2025 | 1.16 | 1.16 | 1.09 | 1.09 | 36,442 | 1.09 |
| 3/21/2025 | 1.25 | 1.30 | 1.10 | 1.12 | 383,313 | 1.12 |
| 3/20/2025 | 1.14 | 1.20 | 1.14 | 1.17 | 15,355 | 1.17 |
| 3/19/2025 | 1.19 | 1.20 | 1.15 | 1.16 | 14,668 | 1.16 |
| 3/18/2025 | 1.18 | 1.20 | 1.10 | 1.20 | 39,789 | 1.20 |
| 3/17/2025 | 1.12 | 1.14 | 1.12 | 1.14 | 13,133 | 1.14 |
| 3/14/2025 | 1.13 | 1.14 | 1.10 | 1.14 | 14,292 | 1.14 |
| 3/13/2025 | 1.12 | 1.13 | 1.09 | 1.13 | 17,404 | 1.13 |
| 3/12/2025 | 1.13 | 1.14 | 1.10 | 1.13 | 27,206 | 1.13 |
| 3/11/2025 | 1.12 | 1.15 | 1.08 | 1.09 | 51,906 | 1.09 |
| 3/10/2025 | 1.10 | 1.16 | 1.05 | 1.15 | 209,610 | 1.15 |
| 3/07/2025 | 1.11 | 1.11 | 1.06 | 1.06 | 51,271 | 1.06 |
| 3/06/2025 | 1.17 | 1.17 | 1.10 | 1.11 | 33,939 | 1.11 |
| 3/05/2025 | 1.18 | 1.19 | 1.15 | 1.16 | 23,978 | 1.16 |
| 3/04/2025 | 1.13 | 1.15 | 1.12 | 1.14 | 46,806 | 1.14 |
| 3/03/2025 | 1.20 | 1.28 | 1.14 | 1.16 | 73,587 | 1.16 |
| 2/28/2025 | 1.23 | 1.25 | 1.21 | 1.21 | 13,527 | 1.21 |
| 2/27/2025 | 1.26 | 1.26 | 1.21 | 1.22 | 20,988 | 1.22 |
| 2/26/2025 | 1.23 | 1.28 | 1.23 | 1.27 | 47,418 | 1.27 |
| 2/25/2025 | 1.29 | 1.29 | 1.21 | 1.22 | 57,217 | 1.22 |
| 2/24/2025 | 1.28 | 1.34 | 1.25 | 1.25 | 41,650 | 1.25 |
| 2/21/2025 | 1.27 | 1.32 | 1.23 | 1.29 | 56,546 | 1.29 |
| 2/20/2025 | 1.31 | 1.38 | 1.26 | 1.28 | 50,973 | 1.28 |
| 2/19/2025 | 1.37 | 1.37 | 1.26 | 1.33 | 117,252 | 1.33 |
| 2/18/2025 | 1.37 | 1.42 | 1.37 | 1.37 | 27,764 | 1.37 |
| 2/14/2025 | 1.45 | 1.45 | 1.37 | 1.41 | 58,070 | 1.41 |
| 2/13/2025 | 1.42 | 1.42 | 1.38 | 1.40 | 80,117 | 1.40 |
| 2/12/2025 | 1.39 | 1.43 | 1.37 | 1.41 | 24,314 | 1.41 |
| 2/11/2025 | 1.37 | 1.43 | 1.36 | 1.37 | 48,251 | 1.37 |
| 2/10/2025 | 1.36 | 1.45 | 1.36 | 1.40 | 73,561 | 1.40 |
| 2/07/2025 | 1.41 | 1.41 | 1.35 | 1.36 | 55,114 | 1.36 |
| 2/06/2025 | 1.46 | 1.49 | 1.37 | 1.43 | 51,689 | 1.43 |
| 2/05/2025 | 1.42 | 1.50 | 1.35 | 1.49 | 371,870 | 1.49 |
| 2/04/2025 | 1.39 | 1.48 | 1.35 | 1.37 | 124,656 | 1.37 |
| 2/03/2025 | 1.35 | 1.44 | 1.34 | 1.41 | 117,618 | 1.41 |
| 1/31/2025 | 1.36 | 1.41 | 1.34 | 1.38 | 45,104 | 1.38 |
| 1/30/2025 | 1.36 | 1.42 | 1.35 | 1.35 | 74,706 | 1.35 |
| 1/29/2025 | 1.35 | 1.40 | 1.35 | 1.37 | 71,873 | 1.37 |
| 1/28/2025 | 1.38 | 1.48 | 1.35 | 1.36 | 193,584 | 1.36 |
| 1/27/2025 | 1.47 | 1.50 | 1.36 | 1.38 | 94,753 | 1.38 |
| 1/24/2025 | 1.49 | 1.51 | 1.45 | 1.47 | 71,446 | 1.47 |
| 1/23/2025 | 1.51 | 1.52 | 1.45 | 1.49 | 41,940 | 1.49 |
| 1/22/2025 | 1.42 | 1.52 | 1.42 | 1.45 | 126,401 | 1.45 |
| 1/21/2025 | 1.49 | 1.54 | 1.42 | 1.44 | 87,461 | 1.44 |
| 1/17/2025 | 1.53 | 1.55 | 1.47 | 1.49 | 124,961 | 1.49 |
| 1/16/2025 | 1.54 | 1.57 | 1.47 | 1.52 | 56,033 | 1.52 |
| 1/15/2025 | 1.58 | 1.58 | 1.49 | 1.53 | 53,471 | 1.53 |
| 1/14/2025 | 1.55 | 1.60 | 1.47 | 1.51 | 87,181 | 1.51 |
| 1/13/2025 | 1.55 | 1.62 | 1.45 | 1.53 | 203,593 | 1.53 |
| 1/10/2025 | 1.44 | 1.60 | 1.43 | 1.53 | 212,400 | 1.53 |
| 1/08/2025 | 1.50 | 1.50 | 1.41 | 1.44 | 160,102 | 1.44 |
| 1/07/2025 | 1.61 | 1.62 | 1.45 | 1.49 | 274,247 | 1.49 |
| 1/06/2025 | 1.63 | 1.75 | 1.55 | 1.58 | 862,789 | 1.58 |
| 1/03/2025 | 1.49 | 1.55 | 1.44 | 1.49 | 239,824 | 1.49 |
| 1/02/2025 | 1.40 | 1.54 | 1.37 | 1.45 | 933,283 | 1.45 |