Clearmind Medicine Inc. (CMND)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 1.1700 | 1.2100 | 1.1500 | 1.1700 | 1.1700 | 46,600 |
| 01 May 2024 | 1.1760 | 1.1890 | 1.1600 | 1.1800 | 1.1800 | 15,400 |
| 30 Apr 2024 | 1.1700 | 1.2100 | 1.1600 | 1.1880 | 1.1880 | 52,500 |
| 29 Apr 2024 | 1.1900 | 1.2700 | 1.1500 | 1.2000 | 1.2000 | 84,100 |
| 26 Apr 2024 | 1.1620 | 1.2000 | 1.1500 | 1.1600 | 1.1600 | 23,000 |
| 25 Apr 2024 | 1.1510 | 1.2000 | 1.1500 | 1.2000 | 1.2000 | 19,400 |
| 24 Apr 2024 | 1.1900 | 1.2100 | 1.1600 | 1.2100 | 1.2100 | 30,700 |
| 23 Apr 2024 | 1.1700 | 1.2200 | 1.1500 | 1.2100 | 1.2100 | 32,300 |
| 22 Apr 2024 | 1.2200 | 1.2200 | 1.1400 | 1.1900 | 1.1900 | 47,400 |
| 19 Apr 2024 | 1.1800 | 1.2400 | 1.1300 | 1.1850 | 1.1850 | 111,400 |
| 18 Apr 2024 | 1.1600 | 1.2000 | 1.1500 | 1.1780 | 1.1780 | 35,400 |
| 17 Apr 2024 | 1.1900 | 1.2700 | 1.1300 | 1.1900 | 1.1900 | 1,004,700 |
| 16 Apr 2024 | 1.2400 | 1.2600 | 1.2100 | 1.2200 | 1.2200 | 46,600 |
| 15 Apr 2024 | 1.2900 | 1.2900 | 1.2000 | 1.2550 | 1.2550 | 25,300 |
| 12 Apr 2024 | 1.2600 | 1.2900 | 1.2000 | 1.2400 | 1.2400 | 78,800 |
| 11 Apr 2024 | 1.2400 | 1.3300 | 1.2000 | 1.2800 | 1.2800 | 92,500 |
| 10 Apr 2024 | 1.2800 | 1.3700 | 1.1730 | 1.2700 | 1.2700 | 928,500 |
| 09 Apr 2024 | 1.1400 | 1.3400 | 1.1200 | 1.3200 | 1.3200 | 279,900 |
| 08 Apr 2024 | 1.1300 | 1.1700 | 1.1000 | 1.1200 | 1.1200 | 35,100 |
| 05 Apr 2024 | 1.1600 | 1.1700 | 1.1000 | 1.1500 | 1.1500 | 65,900 |
| 04 Apr 2024 | 1.1000 | 1.2600 | 1.1000 | 1.1500 | 1.1500 | 214,200 |
| 03 Apr 2024 | 1.0800 | 1.1150 | 1.0600 | 1.1150 | 1.1150 | 76,800 |
| 02 Apr 2024 | 1.1300 | 1.1400 | 1.0700 | 1.0800 | 1.0800 | 81,100 |
| 01 Apr 2024 | 1.1500 | 1.1700 | 1.1100 | 1.1500 | 1.1500 | 39,300 |
| 28 Mar 2024 | 1.1600 | 1.1770 | 1.1300 | 1.1500 | 1.1500 | 37,600 |
| 27 Mar 2024 | 1.1400 | 1.1900 | 1.1100 | 1.1700 | 1.1700 | 96,100 |
| 26 Mar 2024 | 1.1500 | 1.1900 | 1.1200 | 1.1400 | 1.1400 | 57,200 |
| 25 Mar 2024 | 1.1500 | 1.2200 | 1.1200 | 1.1600 | 1.1600 | 73,200 |
| 22 Mar 2024 | 1.2100 | 1.2100 | 1.1600 | 1.1800 | 1.1800 | 80,900 |
| 21 Mar 2024 | 1.2400 | 1.2800 | 1.2000 | 1.2400 | 1.2400 | 115,600 |
| 20 Mar 2024 | 1.2200 | 1.2800 | 1.2100 | 1.2200 | 1.2200 | 151,700 |
| 19 Mar 2024 | 1.3200 | 1.3400 | 1.0500 | 1.2900 | 1.2900 | 4,639,400 |
| 18 Mar 2024 | 1.2700 | 1.3100 | 1.2300 | 1.3000 | 1.3000 | 67,000 |
| 15 Mar 2024 | 1.2300 | 1.2700 | 1.2100 | 1.2700 | 1.2700 | 22,400 |
| 14 Mar 2024 | 1.3700 | 1.4000 | 1.1500 | 1.2000 | 1.2000 | 209,800 |
| 13 Mar 2024 | 1.4300 | 1.4500 | 1.3400 | 1.3600 | 1.3600 | 306,000 |
| 12 Mar 2024 | 1.4200 | 1.5000 | 1.3800 | 1.4700 | 1.4700 | 106,700 |
| 11 Mar 2024 | 1.3800 | 1.4400 | 1.3400 | 1.4200 | 1.4200 | 104,700 |
| 08 Mar 2024 | 1.3900 | 1.4200 | 1.3500 | 1.3600 | 1.3600 | 103,300 |
| 07 Mar 2024 | 1.5200 | 1.5500 | 1.3400 | 1.3800 | 1.3800 | 199,300 |
| 06 Mar 2024 | 1.4000 | 1.4590 | 1.3400 | 1.3600 | 1.3600 | 125,000 |
| 05 Mar 2024 | 1.5100 | 1.5100 | 1.3600 | 1.3600 | 1.3600 | 105,200 |
| 04 Mar 2024 | 1.5200 | 1.6000 | 1.4220 | 1.4900 | 1.4900 | 156,300 |
| 01 Mar 2024 | 1.5650 | 1.5940 | 1.4500 | 1.5900 | 1.5900 | 77,000 |
| 29 Feb 2024 | 1.6200 | 1.6200 | 1.4600 | 1.5400 | 1.5400 | 136,500 |
| 28 Feb 2024 | 1.7400 | 1.7400 | 1.6200 | 1.6500 | 1.6500 | 216,700 |
| 27 Feb 2024 | 1.7200 | 1.8400 | 1.7000 | 1.7200 | 1.7200 | 353,300 |
| 26 Feb 2024 | 1.7200 | 2.0800 | 1.7100 | 1.7300 | 1.7300 | 375,900 |
| 23 Feb 2024 | 1.9000 | 1.9000 | 1.6600 | 1.8800 | 1.8800 | 3,537,700 |
| 22 Feb 2024 | 1.6600 | 1.9000 | 1.6280 | 1.8600 | 1.8600 | 382,200 |
| 21 Feb 2024 | 1.4100 | 1.7900 | 1.3720 | 1.7900 | 1.7900 | 771,100 |
| 20 Feb 2024 | 1.6600 | 1.7500 | 1.4500 | 1.5400 | 1.5400 | 11,541,400 |
| 16 Feb 2024 | 1.3400 | 1.3900 | 1.2700 | 1.3500 | 1.3500 | 73,400 |
| 15 Feb 2024 | 1.3900 | 1.4000 | 1.2600 | 1.3500 | 1.3500 | 115,100 |
| 14 Feb 2024 | 1.4500 | 1.4900 | 1.3800 | 1.3900 | 1.3900 | 98,900 |
| 13 Feb 2024 | 1.5300 | 1.5300 | 1.4200 | 1.4200 | 1.4200 | 68,000 |
| 12 Feb 2024 | 1.4200 | 1.5500 | 1.4150 | 1.5200 | 1.5200 | 97,600 |
| 09 Feb 2024 | 1.4900 | 1.5100 | 1.3900 | 1.4500 | 1.4500 | 97,200 |
| 08 Feb 2024 | 1.4000 | 1.5000 | 1.3800 | 1.4800 | 1.4800 | 74,700 |
| 07 Feb 2024 | 1.4900 | 1.5500 | 1.3800 | 1.4900 | 1.4900 | 179,000 |
| 06 Feb 2024 | 1.7400 | 1.7500 | 1.4500 | 1.5600 | 1.5600 | 450,500 |
| 05 Feb 2024 | 1.9200 | 2.1000 | 1.7100 | 1.7550 | 1.7550 | 2,156,700 |
| 02 Feb 2024 | 1.7500 | 1.8700 | 1.6500 | 1.8300 | 1.8300 | 814,200 |
| 01 Feb 2024 | 1.5400 | 2.2500 | 1.5400 | 1.7200 | 1.7200 | 12,726,100 |
| 31 Jan 2024 | 1.3800 | 1.4800 | 1.3600 | 1.4300 | 1.4300 | 62,400 |
| 30 Jan 2024 | 1.4900 | 1.5100 | 1.4100 | 1.4410 | 1.4410 | 112,300 |
| 29 Jan 2024 | 1.4700 | 1.4900 | 1.4400 | 1.4800 | 1.4800 | 136,000 |
| 26 Jan 2024 | 1.3400 | 1.5500 | 1.3100 | 1.4600 | 1.4600 | 315,900 |
| 25 Jan 2024 | 1.1800 | 1.6880 | 1.1470 | 1.4800 | 1.4800 | 2,456,800 |
| 24 Jan 2024 | 1.0000 | 1.2000 | 0.9700 | 1.1500 | 1.1500 | 639,100 |
| 23 Jan 2024 | 1.0000 | 1.0300 | 0.9210 | 0.9900 | 0.9900 | 150,700 |
| 22 Jan 2024 | 1.0400 | 1.0800 | 1.0000 | 1.0100 | 1.0100 | 285,500 |
| 19 Jan 2024 | 1.1600 | 1.1700 | 1.0100 | 1.0340 | 1.0340 | 205,600 |
| 18 Jan 2024 | 1.1000 | 1.2000 | 1.1000 | 1.1400 | 1.1400 | 163,500 |
| 17 Jan 2024 | 1.2400 | 1.2600 | 1.1000 | 1.1200 | 1.1200 | 283,600 |
| 16 Jan 2024 | 1.3800 | 1.4700 | 1.2200 | 1.2800 | 1.2800 | 545,700 |
| 12 Jan 2024 | 1.6500 | 1.6700 | 1.2950 | 1.3600 | 1.3600 | 1,187,500 |
| 11 Jan 2024 | 1.7000 | 1.9800 | 1.4000 | 1.6700 | 1.6700 | 5,666,400 |
| 10 Jan 2024 | 3.5100 | 3.5800 | 2.6600 | 2.9300 | 2.9300 | 47,831,200 |
| 09 Jan 2024 | 2.0800 | 2.1000 | 1.9600 | 2.0700 | 2.0700 | 90,800 |
| 08 Jan 2024 | 2.1600 | 2.1690 | 1.9190 | 2.0100 | 2.0100 | 169,700 |
| 05 Jan 2024 | 2.4000 | 2.4000 | 2.2400 | 2.2800 | 2.2800 | 46,400 |
| 04 Jan 2024 | 2.6100 | 2.6710 | 2.3000 | 2.4400 | 2.4400 | 163,100 |
| 03 Jan 2024 | 2.7500 | 2.7950 | 2.5500 | 2.6100 | 2.6100 | 130,700 |
| 02 Jan 2024 | 2.8900 | 2.9400 | 2.7000 | 2.7800 | 2.7800 | 136,600 |
| 29 Dec 2023 | 2.6800 | 3.0800 | 2.6200 | 2.8100 | 2.8100 | 696,500 |
| 28 Dec 2023 | 2.5500 | 2.6990 | 2.5300 | 2.6000 | 2.6000 | 60,600 |
| 27 Dec 2023 | 2.6900 | 2.8000 | 2.5700 | 2.5700 | 2.5700 | 108,100 |
| 26 Dec 2023 | 3.0000 | 3.0000 | 2.7500 | 2.7600 | 2.7600 | 120,100 |
| 22 Dec 2023 | 3.1700 | 3.3000 | 2.9000 | 3.0300 | 3.0300 | 119,300 |
| 21 Dec 2023 | 2.9200 | 3.3100 | 2.9000 | 3.1200 | 3.1200 | 271,900 |
| 20 Dec 2023 | 2.7100 | 3.1200 | 2.7100 | 3.0000 | 3.0000 | 246,800 |
| 19 Dec 2023 | 2.7100 | 2.8500 | 2.7000 | 2.7500 | 2.7500 | 103,700 |
| 18 Dec 2023 | 2.7300 | 2.8460 | 2.6900 | 2.7700 | 2.7700 | 110,500 |
| 15 Dec 2023 | 2.9300 | 2.9800 | 2.6100 | 2.7900 | 2.7900 | 301,900 |
| 14 Dec 2023 | 2.9000 | 3.1000 | 2.6800 | 2.8100 | 2.8100 | 233,600 |
| 13 Dec 2023 | 2.5400 | 2.8500 | 2.5400 | 2.7900 | 2.7900 | 130,300 |
| 12 Dec 2023 | 2.6500 | 2.8800 | 2.5600 | 2.6600 | 2.6600 | 175,100 |
| 11 Dec 2023 | 3.1400 | 3.1400 | 2.8500 | 3.0400 | 3.0400 | 287,700 |
| 08 Dec 2023 | 3.6600 | 3.7200 | 3.2100 | 3.3000 | 3.3000 | 323,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.