Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Mind Medicine (MindMed) Inc. (MMED.NE)

NEO - NEO Real Time Price. Currency in CAD
Add to watchlist
0.8000-0.0400 (-4.76%)
At close: 04:05PM EDT
Advertisement
Advertisement
Time Period:
Aug 11, 2021 - Aug 11, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 11, 20220.84000.89000.80000.80000.8000348,583
Aug 10, 20220.74000.84000.74000.82000.82001,017,712
Aug 09, 20220.73000.78000.72000.76000.7600526,058
Aug 08, 20220.76000.80000.69000.77000.77001,038,894
Aug 05, 20220.77000.85000.75000.82000.82001,531,104
Aug 04, 20220.91000.93000.90000.91000.910097,121
Aug 03, 20220.93000.93000.90000.91000.910071,165
Aug 02, 20220.89000.91000.86000.89000.8900159,371
Jul 29, 20220.92000.92000.88000.89000.8900177,574
Jul 28, 20220.90000.92000.87000.89000.8900124,761
Jul 27, 20220.88000.94000.88000.89000.8900118,239
Jul 26, 20220.90000.92000.88000.90000.9000127,277
Jul 25, 20220.95000.95000.87000.92000.9200128,770
Jul 22, 20220.96001.00000.91000.91000.9100134,532
Jul 21, 20220.96000.99000.95000.96000.9600122,859
Jul 20, 20220.92000.99000.89000.95000.9500375,889
Jul 19, 20220.94000.94000.88000.89000.8900144,308
Jul 18, 20220.91000.95000.90000.90000.9000206,507
Jul 15, 20220.88000.92000.86000.89000.890092,512
Jul 14, 20220.82000.90000.82000.88000.8800128,059
Jul 13, 20220.87000.87000.80000.85000.850068,334
Jul 12, 20220.89000.89000.84000.87000.870041,618
Jul 11, 20220.77000.91000.77000.83000.8300100,557
Jul 08, 20220.93000.93000.88000.90000.9000257,984
Jul 07, 20220.90000.95000.90000.93000.9300180,428
Jul 06, 20220.87000.91000.85000.89000.8900142,565
Jul 05, 20220.77000.90000.77000.86000.8600158,014
Jul 04, 20220.62000.80000.62000.79000.790048,814
Jun 30, 20220.84000.85000.82000.82000.8200109,877
Jun 29, 20220.91000.91000.85000.87000.870084,298
Jun 28, 20220.91000.92000.87000.89000.8900115,747
Jun 27, 20220.95000.95000.88000.92000.9200192,092
Jun 24, 20220.86000.94000.86000.93000.9300376,321
Jun 23, 20220.81000.86000.81000.86000.8600311,686
Jun 22, 20220.94000.94000.84000.87000.8700358,566
Jun 21, 20220.92000.99000.91000.94000.9400260,023
Jun 20, 20220.94000.97000.92000.95000.950048,085
Jun 17, 20220.92000.98000.92000.92000.9200216,510
Jun 16, 20220.93000.98000.90000.90000.9000384,037
Jun 15, 20220.99001.00000.94000.97000.9700292,973
Jun 14, 20221.01001.05000.98001.00001.0000117,669
Jun 13, 20220.99001.06000.93001.06001.0600881,260
Jun 10, 20221.09001.10001.00001.03001.0300336,316
Jun 09, 20221.11001.13001.06001.08001.0800251,197
Jun 08, 20221.17001.21001.11001.11001.1100404,225
Jun 07, 20221.19001.24001.17001.22001.2200212,799
Jun 06, 20221.35001.35001.16001.22001.2200433,710
Jun 03, 20221.21001.32001.21001.31001.3100360,792
Jun 02, 20221.21001.25001.17001.25001.2500293,687
Jun 01, 20221.12001.25001.12001.19001.1900413,541
May 31, 20221.10001.14001.08001.12001.1200579,722
May 30, 20221.12001.18001.09001.10001.1000254,596
May 27, 20221.04001.10001.01001.09001.0900437,334
May 26, 20221.00001.03001.00001.02001.0200205,298
May 25, 20221.00001.04000.98000.99000.9900528,381
May 24, 20221.01001.01000.96001.01001.0100139,917
May 20, 20220.91001.00000.91001.00001.0000235,434
May 19, 20220.95000.95000.91000.91000.9100179,644
May 18, 20221.02001.02000.91000.93000.9300572,081
May 17, 20221.11001.11001.00001.00001.0000240,849
May 16, 20221.00001.07001.00001.05001.0500200,268
May 13, 20221.02001.03000.99001.00001.0000170,845
May 12, 20220.91001.04000.91000.97000.9700405,056
May 11, 20221.07001.07000.93000.98000.9800440,689
May 10, 20221.04001.06001.03001.05001.0500143,158
May 09, 20221.06001.07001.01001.05001.0500240,387
May 06, 20221.11001.11001.04001.08001.0800126,296
May 05, 20221.18001.18001.06001.09001.0900451,838
May 04, 20221.12001.16001.10001.16001.1600239,423
May 03, 20221.09001.12001.07001.10001.1000193,724
May 02, 20221.02001.08001.02001.08001.0800209,167
Apr 29, 20221.08001.11001.02001.03001.0300149,743
Apr 28, 20221.07001.08001.01001.08001.0800202,128
Apr 27, 20221.12001.12001.00001.04001.0400395,827
Apr 26, 20221.12001.12001.01001.04001.0400268,447
Apr 25, 20221.08001.11001.07001.10001.1000188,692
Apr 22, 20221.09001.13001.05001.12001.1200326,258
Apr 21, 20221.10001.14001.04001.08001.0800527,948
Apr 20, 20221.15001.15001.09001.12001.1200403,155
Apr 19, 20221.21001.21001.13001.15001.1500346,300
Apr 18, 20221.21001.24001.15001.16001.1600534,855
Apr 14, 20221.30001.30001.21001.22001.2200131,075
Apr 13, 20221.24001.28001.21001.26001.2600172,020
Apr 12, 20221.21001.27001.20001.23001.2300300,889
Apr 11, 20221.21001.25001.18001.22001.2200595,067
Apr 08, 20221.30001.30001.21001.21001.2100387,317
Apr 07, 20221.32001.33001.27001.28001.2800190,998
Apr 06, 20221.32001.32001.28001.30001.3000331,846
Apr 05, 20221.38001.40001.33001.33001.3300210,663
Apr 04, 20221.35001.40001.33001.38001.3800182,298
Apr 01, 20221.41001.41001.32001.32001.3200385,498
Mar 31, 20221.45001.45001.37001.38001.3800604,028
Mar 30, 20221.46001.50001.43001.45001.4500232,666
Mar 29, 20221.44001.49001.44001.47001.4700126,156
Mar 28, 20221.55001.59001.46001.46001.4600490,387
Mar 25, 20221.50001.53001.47001.49001.4900398,730
Mar 24, 20221.55001.55001.43001.50001.5000272,201
Mar 23, 20221.55001.55001.45001.48001.4800422,882
Mar 22, 20221.45001.55001.45001.55001.5500328,368
Mar 21, 20221.53001.53001.42001.45001.4500367,244
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement