Dark

PBM
Psyence Biomedical Ltd. Common Shares
stock NASDAQ

At Close

Aug 29, 2025 3:59:30 PM EDT

2.76USD-7.071%(-0.21)118,559

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 29, 2025 9:03:30 AM EDT

3.05USD+2.694%(+0.08)433

After-hours

Aug 27, 2025 4:52:30 PM EDT

3.11USD+0.810%(+0.03)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-29	2.9400	2.9700	2.6000	2.81000	-5.387%	118,559	0.000%
2025-08-28	3.0700	3.2100	2.9001	2.97000	-4.502%	143,073	-5.387%
2025-08-27	3.2200	3.2842	3.0700	3.11000	-2.508%	94,706	-9.646%
2025-08-26	3.1700	3.3000	3.1000	3.19000	-1.238%	62,462	-11.912%
2025-08-25	3.1900	3.2646	3.1200	3.23000	-0.309%	74,909	-13.003%
2025-08-22	3.2000	3.2400	3.1300	3.24000	+1.250%	77,941	-13.272%
2025-08-21	3.2500	3.2550	3.0000	3.20000	-3.030%	102,516	-12.188%
2025-08-20	3.3800	3.3800	3.1200	3.30000	+5.769%	127,122	-14.848%
2025-08-19	3.2800	3.2800	3.0808	3.12000	-5.455%	55,652	-9.936%
2025-08-18	3.2200	3.3250	3.1073	3.30000	+0.917%	71,544	-14.848%
2025-08-15	3.2900	3.3700	3.0750	3.27000	-2.388%	113,099	-14.067%
2025-08-14	3.2100	3.4900	3.1000	3.35000	+4.037%	265,051	-16.119%
2025-08-13	3.5100	3.5859	3.1500	3.22000	-12.500%	336,538	-12.733%
2025-08-12	3.8300	3.9500	3.6200	3.68000	-4.416%	161,097	-23.641%
2025-08-11	4.0600	4.1400	3.8000	3.85000	-3.990%	132,732	-27.013%
2025-08-08	4.1450	4.1575	3.9500	4.01000	-4.067%	187,925	-29.925%
2025-08-07	3.9900	4.2600	3.8400	4.18000	+2.200%	207,635	-32.775%
2025-08-06	4.5500	4.6100	3.5000	4.09000	-17.374%	733,783	-31.296%
2025-08-05	4.6100	5.1200	4.5000	4.95000	+9.031%	1,527,810	-43.232%
2025-08-04	4.5500	5.8000	3.8100	4.54000	+92.373%	55,811,233	-38.106%
2025-08-01	4.5000	4.6799	2.3600	2.36000	-53.082%	2,478,781	+19.068%
2025-07-31	7.3500	9.5000	4.6300	5.03000	-6.852%	37,031,111	-44.135%
2025-07-30	7.2400	7.5900	5.3600	5.40000	-23.186%	107,664	-47.963%
2025-07-29	9.3400	9.3400	7.0000	7.03000	-23.169%	130,215	-60.028%
2025-07-28	10.7100	10.9648	9.0200	9.15000	-20.435%	51,013	-69.290%
2025-07-25	10.3000	11.9900	10.0000	11.50000	+15.115%	214,371	-75.565%
2025-07-24	8.5400	11.0500	7.0900	9.99000	+20.944%	344,728	-71.872%
2025-07-23	7.2200	8.8100	6.8500	8.26000	+13.931%	200,223	-65.981%
2025-07-22	5.3335	8.1300	5.3335	7.25000	+36.404%	546,463	-61.241%
2025-07-21	5.0800	5.6820	5.0800	5.31510	+4.996%	41,263	-47.132%
2025-07-18	5.5000	5.5000	5.0501	5.06220	-3.208%	22,067	-44.491%
2025-07-17	5.2450	5.6010	5.2016	5.23000	+0.384%	28,344	-46.272%
2025-07-16	5.1629	5.4900	5.0500	5.21000	-2.160%	14,071	-46.065%
2025-07-15	5.3000	5.4950	5.2000	5.32500	-0.653%	17,155	-47.230%
2025-07-14	5.3800	5.3800	5.0802	5.36000	+4.382%	17,067	-47.575%
2025-07-11	4.9600	5.2000	4.8359	5.13500	+3.528%	8,932	-45.278%
2025-07-10	4.8600	5.0700	4.8400	4.96000	+1.224%	16,006	-43.347%
2025-07-09	5.1000	5.1050	4.8800	4.90000	-4.854%	17,136	-42.653%
2025-07-08	5.0100	5.1500	4.9800	5.15000	+5.033%	11,299	-45.437%
2025-07-07	5.3000	5.3000	4.8600	4.90320	-5.798%	21,896	-42.690%
2025-07-03	5.6500	5.6900	5.1100	5.20500	-7.876%	28,644	-46.013%
2025-07-02	5.3600	5.6500	5.1200	5.65000	+5.805%	35,903	-50.265%
2025-07-01	5.2000	5.3700	5.0000	5.34000	+0.188%	29,227	-47.378%
2025-06-30	5.3400	5.3700	4.9234	5.33000	+8.554%	27,121	-47.280%
2025-06-27	4.9608	5.1000	4.9100	4.91000	-3.891%	9,182	-42.770%
2025-06-26	5.1700	5.1700	4.9500	5.10880	+3.627%	13,726	-44.997%
2025-06-25	5.1000	5.2298	4.9100	4.93000	-2.417%	9,448	-43.002%
2025-06-24	4.8400	5.1900	4.6860	5.05210	+3.953%	39,883	-44.380%
2025-06-23	4.7450	4.9600	4.5200	4.86000	+2.101%	17,865	-42.181%
2025-06-20	4.7400	4.8900	4.5500	4.76000	-3.252%	56,450	-40.966%
2025-06-18	5.3300	5.7200	4.8100	4.92000	-3.340%	150,118	-42.886%
2025-06-17	4.3400	5.4300	4.3400	5.09000	+16.609%	362,096	-44.794%
2025-06-16	4.5400	4.7300	4.2200	4.36500	-3.855%	17,877	-35.624%
2025-06-13	4.6000	4.6750	4.3500	4.54000	-2.050%	38,603	-38.106%
2025-06-12	4.9500	5.3630	4.6350	4.63500	-6.740%	29,097	-39.374%
2025-06-11	5.0600	5.1999	4.7214	4.97000	-4.789%	36,434	-43.461%
2025-06-10	5.3900	5.5148	5.0400	5.22000	-3.244%	45,972	-46.169%
2025-06-09	5.8000	6.0000	5.3650	5.39500	-2.263%	60,108	-47.915%
2025-06-06	5.1000	5.6838	5.1000	5.51990	+8.233%	71,143	-49.093%
2025-06-05	5.4800	5.8000	5.0750	5.10000	-6.934%	102,089	-44.902%
2025-06-04	4.8601	5.7800	4.7400	5.48000	+12.182%	79,648	-48.723%
2025-06-03	4.5800	5.0900	4.5165	4.88490	+5.278%	65,350	-42.476%
2025-06-02	4.6200	5.1999	4.6180	4.64000	-5.499%	95,304	-39.440%
2025-05-30	6.4100	6.9694	4.1201	4.91000	-5.937%	982,108	-42.770%
2025-05-29	4.4000	5.3200	4.4000	5.21990	+15.741%	116,668	-46.168%
2025-05-28	4.5500	4.7400	4.4210	4.51000	-1.096%	28,391	-37.694%
2025-05-27	4.5750	4.6981	4.4200	4.56000	+3.872%	30,588	-38.377%
2025-05-23	4.2900	4.5050	4.2800	4.39000	-0.679%	26,604	-35.991%
2025-05-22	4.6200	4.8900	4.2438	4.42000	-4.536%	55,456	-36.425%
2025-05-21	5.2300	5.3400	4.4500	4.63000	-12.970%	119,764	-39.309%
2025-05-20	5.7400	5.8401	4.8600	5.32000	-11.481%	166,546	-47.180%
2025-05-19	5.2200	7.6900	5.2200	6.01000	+15.577%	1,173,722	-53.245%
2025-05-16	4.5900	5.5538	4.5900	5.20000	+17.600%	168,251	-45.962%
2025-05-15	4.4900	5.1000	4.1500	4.42175	+0.494%	109,957	-36.451%
2025-05-14	4.1622	4.6883	3.8100	4.40000	+12.245%	165,014	-36.136%
2025-05-13	3.7500	4.2800	3.6060	3.92000	+6.522%	125,276	-28.316%
2025-05-12	3.7350	4.1000	3.4101	3.68000	-2.387%	115,455	-23.641%
2025-05-09	3.9500	3.9850	3.6000	3.77000	-2.710%	108,999	-25.464%
2025-05-08	4.2500	4.5675	3.6400	3.87500	-9.357%	329,991	-27.484%
2025-05-07	4.2100	4.8000	4.0450	4.27500	-3.716%	93,856	-34.269%
2025-05-06	4.3700	4.6799	3.5801	4.44000	-6.942%	160,962	-36.712%
2025-05-05	3.3500	4.8500	3.3000	4.77120	+37.936%	213,554	-41.105%
2025-05-02	3.4654	3.5730	3.2358	3.45900	-1.363%	45,595	-18.763%
2025-05-01	3.3386	3.6662	2.9832	3.50680	-3.593%	67,195	-19.870%
2025-04-30	3.9914	3.9930	3.3490	3.63750	-12.417%	21,425	-22.749%
2025-04-29	4.2241	4.2265	3.9722	4.15320	-2.287%	5,501	-32.341%
2025-04-28	4.3835	4.5429	4.1595	4.25040	-3.001%	6,504	-33.889%
2025-04-25	3.8782	4.3826	3.8647	4.38190	+19.005%	23,629	-35.873%
2025-04-24	3.6455	3.8065	3.0286	3.68210	+1.137%	14,288	-23.685%
2025-04-23	3.8256	3.8256	3.4271	3.64070	+4.056%	11,759	-22.817%
2025-04-22	3.2900	3.7053	3.1083	3.49880	+8.500%	13,297	-19.687%
2025-04-21	3.5865	3.5865	3.0685	3.22470	-7.647%	10,289	-12.860%
2025-04-17	3.7180	3.8017	3.2972	3.49170	-5.744%	19,641	-19.523%
2025-04-16	3.8503	3.9212	3.5961	3.70450	-5.910%	5,889	-24.146%
2025-04-15	3.8176	4.0575	3.6527	3.93720	+4.685%	11,360	-28.629%
2025-04-14	3.6758	3.8097	3.5865	3.76100	+5.123%	4,432	-25.286%
2025-04-11	3.6160	3.8471	3.2940	3.57770	-0.708%	9,213	-21.458%
2025-04-10	3.6957	3.8957	3.6024	3.60320	-5.420%	8,693	-22.014%
2025-04-09	3.3315	3.9691	3.3315	3.80970	+8.538%	17,795	-26.241%
2025-04-08	3.3777	3.8097	3.3777	3.51000	+0.547%	19,271	-19.943%
2025-04-07	3.7459	3.7459	2.9218	3.49090	-5.193%	30,728	-19.505%
2025-04-04	4.6170	4.6170	3.5068	3.68210	-20.483%	21,174	-23.685%
2025-04-03	4.3835	4.8617	4.3437	4.63060	-1.290%	9,328	-39.317%
2025-04-02	4.6226	4.8609	4.4632	4.69110	-0.591%	11,638	-40.099%
2025-04-01	4.8218	4.8218	4.5429	4.71900	-1.317%	5,924	-40.453%
2025-03-31	5.0211	5.1956	4.6067	4.78200	-4.518%	10,541	-41.238%
2025-03-28	5.0633	5.3399	4.8617	5.00830	-4.063%	7,467	-43.893%
2025-03-27	4.9263	5.5471	4.6306	5.22040	+6.160%	21,255	-46.173%
2025-03-26	4.9063	5.1000	4.8617	4.91750	+1.934%	6,637	-42.857%
2025-03-25	5.0450	5.1805	4.6242	4.82420	-6.705%	20,023	-41.752%
2025-03-24	4.9494	5.7384	4.9494	5.17090	+3.873%	17,109	-45.657%
2025-03-21	5.1805	5.1901	4.7820	4.97810	-6.775%	5,509	-43.553%
2025-03-20	5.5814	5.8173	5.3080	5.33990	-4.148%	29,929	-47.377%
2025-03-19	5.5073	5.6707	5.3447	5.57100	+1.157%	7,720	-49.560%
2025-03-18	5.7177	5.7177	5.3479	5.50730	-4.054%	10,631	-48.977%
2025-03-17	6.0652	6.1927	5.5949	5.74000	-8.126%	5,872	-51.045%
2025-03-14	5.8978	6.2963	5.8022	6.24770	+3.186%	5,435	-55.023%
2025-03-13	6.2971	6.5450	5.8978	6.05480	-13.798%	24,168	-53.591%
2025-03-12	6.9817	7.0933	6.6151	7.02400	-0.977%	8,343	-59.994%
2025-03-11	6.8542	7.2001	6.8542	7.09330	+1.366%	5,836	-60.385%
2025-03-10	7.4121	7.4910	6.8550	6.99770	-4.565%	7,289	-59.844%
2025-03-07	7.2941	7.3714	6.9650	7.33240	+2.211%	12,270	-61.677%
2025-03-06	7.1595	7.3316	7.0933	7.17380	-1.197%	7,303	-60.830%
2025-03-05	7.7221	7.7700	7.1730	7.26070	-9.299%	33,517	-61.298%
2025-03-04	7.6345	8.0497	7.0391	8.00510	-2.485%	43,041	-64.897%
2025-03-03	9.5640	9.5640	7.9700	8.20910	-16.935%	48,911	-65.770%
2025-02-28	9.9625	9.9625	9.4046	9.88280	0.000%	22,009	-71.567%
2025-02-27	10.0422	10.3610	9.8031	9.88280	-7.463%	47,017	-71.567%
2025-02-26	9.8828	11.1580	9.8828	10.67980	+10.744%	515,668	-73.689%
2025-02-25	9.8828	9.8852	9.0061	9.64370	-1.626%	53,999	-70.862%
2025-02-24	10.2813	10.2813	9.3249	9.80310	-5.385%	54,543	-71.336%
2025-02-21	11.0783	11.1508	10.1219	10.36100	-5.109%	33,467	-72.879%
2025-02-20	10.9189	11.1580	10.7595	10.91890	0.000%	21,238	-74.265%
2025-02-19	11.0783	11.5541	10.3610	10.91890	+0.735%	80,209	-74.265%
2025-02-18	11.4768	11.7159	9.9625	10.83920	-2.509%	67,605	-74.076%
2025-02-14	10.2016	11.1580	9.9625	11.11820	+8.985%	71,379	-74.726%
2025-02-13	9.7234	10.2813	9.2452	10.20160	+4.065%	61,679	-72.455%
2025-02-12	10.1219	10.1219	9.1655	9.80310	-0.806%	25,562	-71.336%
2025-02-11	9.9625	9.9625	9.8031	9.88280	-1.587%	6,531	-71.567%
2025-02-10	10.9986	10.9986	9.7234	10.04220	-7.693%	23,507	-72.018%
2025-02-07	10.9986	11.4768	10.8392	10.87910	-1.087%	10,450	-74.171%
2025-02-06	11.5565	11.5565	10.7595	10.99860	-10.679%	27,495	-74.451%
2025-02-05	11.4768	12.6723	10.7595	12.31360	+8.802%	85,707	-77.180%
2025-02-04	11.7159	12.1144	11.0783	11.31740	-2.740%	22,353	-75.171%
2025-02-03	12.1941	12.3949	11.2377	11.63620	-7.006%	19,284	-75.851%
2025-01-31	12.7520	12.7520	12.1941	12.51290	-3.086%	8,418	-77.543%
2025-01-30	12.6723	13.5490	12.1144	12.91140	-1.220%	23,935	-78.236%
2025-01-29	11.7956	14.7445	11.3174	13.07080	+22.388%	70,964	-78.502%
2025-01-28	12.9114	16.2588	9.6437	10.67980	-20.238%	185,821	-73.689%
2025-01-27	14.2663	14.3460	13.0708	13.38960	-7.692%	20,095	-79.014%
2025-01-24	13.3896	14.7445	13.2302	14.50540	+6.433%	55,909	-80.628%
2025-01-23	13.1505	17.3746	12.8317	13.62870	+2.395%	304,819	-79.382%
2025-01-22	13.3099	13.5490	13.1505	13.30990	-2.907%	7,383	-78.888%
2025-01-21	14.3460	14.4257	13.4693	13.70840	-3.911%	7,834	-79.502%
2025-01-17	13.9475	14.7445	13.5490	14.26630	+1.130%	9,658	-80.303%
2025-01-16	12.8317	14.5054	12.8317	14.10690	+7.927%	22,970	-80.081%
2025-01-15	13.7084	14.1858	13.0309	13.07080	-9.890%	30,965	-78.502%
2025-01-14	14.1069	15.6212	13.9475	14.50540	-9.453%	283,336	-80.628%
2025-01-13	13.2302	17.9325	12.9911	16.01970	+18.235%	109,172	-82.459%
2025-01-10	14.3460	14.5851	13.5490	13.54900	-7.609%	13,428	-79.260%
2025-01-08	15.2227	15.7806	14.1866	14.66480	-3.665%	25,728	-80.838%
2025-01-07	15.7806	16.2588	15.2227	15.22270	-0.521%	15,259	-81.541%
2025-01-06	16.2588	16.4971	15.2227	15.30240	-4.950%	26,521	-81.637%
2025-01-03	17.5340	17.5340	15.8603	16.09940	-2.885%	27,663	-82.546%
2025-01-02	16.4182	18.0919	16.4182	16.57760	-1.422%	23,358	-83.049%
2024-12-31	17.6934	18.3709	16.5776	16.81670	-0.939%	34,849	-83.290%
2024-12-30	17.5340	18.4394	16.5776	16.97610	-5.752%	33,739	-83.447%
2024-12-27	18.9686	18.9686	17.3754	18.01220	-5.439%	39,133	-84.399%
2024-12-26	18.3310	20.2438	16.4979	19.04830	-1.646%	79,385	-85.248%
2024-12-24	19.0483	19.5257	17.5340	19.36710	+2.101%	53,016	-85.491%
2024-12-23	20.5626	21.1205	16.6812	18.96860	-25.157%	200,864	-85.186%
2024-12-20	31.4018	33.8725	22.1566	25.34460	+29.268%	3,023,208	-88.913%
2024-12-19	16.5776	62.7239	14.4257	19.60620	+60.784%	9,444,658	-85.668%
2024-12-18	13.8678	14.1866	12.0347	12.19410	-12.571%	32,348	-76.956%
2024-12-17	14.2663	14.5046	13.2956	13.94750	-5.405%	38,121	-79.853%
2024-12-16	15.1430	15.3821	14.4257	14.74450	0.000%	15,227	-80.942%
2024-12-13	16.8167	16.8167	14.5054	14.74450	-9.314%	38,333	-80.942%
2024-12-12	16.3385	16.3385	15.7009	16.25880	-1.449%	31,592	-82.717%
2024-12-11	15.1430	17.3746	14.7445	16.49790	0.000%	89,479	-82.968%
2024-12-10	22.3957	22.6348	16.1791	16.49790	0.000%	2,180,976	-82.968%
2024-12-09	15.9400	17.2949	14.3460	16.49790	-12.658%	60,900	-82.968%
2024-12-06	17.9325	23.9100	16.9769	18.88890	-10.227%	175,671	-85.124%
2024-12-05	26.2213	31.8800	20.7220	21.04080	+4.762%	2,554,832	-86.645%
2024-12-04	21.6784	25.7431	16.9761	20.08440	-10.638%	44,474	-86.009%
2024-12-03	27.0183	27.8950	21.3596	22.47540	-12.693%	46,964	-87.497%
2024-12-02	26.5401	30.1266	24.7070	25.74310	-6.647%	24,247	-89.084%
2024-11-29	27.0980	29.7281	26.2524	27.57620	-1.425%	18,169	-89.810%
2024-11-27	26.3010	29.8875	24.8664	27.97470	+5.090%	17,886	-89.955%
2024-11-26	28.2935	34.8289	24.2447	26.61980	-7.038%	41,060	-89.444%
2024-11-25	26.3025	28.9275	23.9700	28.63500	+10.124%	12,147	-90.187%
2024-11-22	28.0950	29.1075	25.4025	26.00250	-7.448%	18,492	-89.193%
2024-11-21	29.8875	29.8875	26.3025	28.09500	-5.997%	12,881	-89.998%
2024-11-20	30.4275	30.6675	27.7350	29.88750	-4.756%	57,170	-90.598%
2024-11-19	32.8800	34.6725	28.6950	31.38000	-2.607%	10,744	-91.045%
2024-11-18	29.8875	32.8800	28.7550	32.22000	+6.521%	10,242	-91.279%
2024-11-15	33.4725	33.4725	30.0675	30.24750	-6.296%	5,269	-90.710%
2024-11-14	35.5650	35.5650	30.1275	32.28000	-3.907%	5,069	-91.295%
2024-11-13	32.5800	34.9650	29.9475	33.59250	-19.602%	10,559	-91.635%
2024-11-12	44.8350	44.8350	39.6300	41.78250	-7.658%	9,531	-93.275%
2024-11-11	48.3600	49.5525	44.8350	45.24750	-0.659%	6,713	-93.790%
2024-11-08	46.0275	50.4450	42.4425	45.54750	-1.938%	9,369	-93.831%
2024-11-07	41.2425	47.2200	36.9975	46.44750	+26.958%	21,937	-93.950%
2024-11-06	35.8650	39.3300	33.9525	36.58500	-6.837%	7,741	-92.319%
2024-11-05	40.4100	63.3600	37.7175	39.27000	-2.821%	63,207	-92.844%
2024-11-04	40.3500	40.9425	38.8575	40.41000	-2.585%	2,348	-93.046%
2024-11-01	41.7825	42.1425	40.1700	41.48250	+0.290%	4,470	-93.226%
2024-10-31	49.6125	49.9725	40.6500	41.36250	-26.388%	15,928	-93.206%
2024-10-30	53.0775	57.3825	52.6650	56.19000	+4.447%	12,377	-94.999%
2024-10-29	55.3500	56.7900	52.5450	53.79750	-5.269%	6,619	-94.777%
2024-10-28	57.6225	58.4625	53.1975	56.79000	-1.854%	8,295	-95.052%
2024-10-25	56.1900	63.9600	56.1300	57.86250	+2.977%	12,294	-95.144%
2024-10-24	61.8675	62.1675	54.8700	56.19000	-12.066%	14,525	-94.999%
2024-10-23	65.2125	67.8450	60.9675	63.90000	-2.013%	15,144	-95.603%
2024-10-22	77.7075	82.4925	63.0600	65.21250	-5.622%	52,955	-95.691%
2024-10-21	63.6600	70.5375	61.6875	69.09750	+7.028%	10,660	-95.933%
2024-10-18	67.3050	73.9425	63.6600	64.56000	-5.344%	7,462	-95.647%
2024-10-17	64.7925	69.9375	63.1800	68.20500	+3.730%	5,506	-95.880%
2024-10-16	56.7900	68.7450	56.7900	65.75250	+2.803%	9,470	-95.726%
2024-10-15	60.3750	73.1025	57.0825	63.96000	+9.403%	28,734	-95.607%
2024-10-14	55.9500	62.1675	55.0500	58.46250	+1.352%	8,887	-95.194%
2024-10-11	54.3975	59.0550	54.3975	57.68250	+5.689%	3,073	-95.129%
2024-10-10	56.8425	60.9075	53.9775	54.57750	-1.289%	9,408	-94.851%
2024-10-09	64.2600	65.1525	54.5175	55.29000	-15.371%	19,733	-94.918%
2024-10-08	62.5875	72.4500	61.5675	65.33250	+3.113%	49,544	-95.699%
2024-10-07	59.7750	64.2000	54.5775	63.36000	+5.891%	5,992	-95.565%
2024-10-04	63.9600	63.9600	59.7750	59.83500	-2.814%	6,634	-95.304%
2024-10-03	55.5900	62.8800	53.9175	61.56750	+14.956%	9,199	-95.436%
2024-10-02	54.3975	54.9900	50.8125	53.55750	+2.748%	1,570	-94.753%
2024-10-01	60.3750	60.3750	50.5725	52.12500	-12.798%	7,993	-94.609%
2024-09-30	64.3200	65.7525	57.4425	59.77500	-7.583%	6,678	-95.299%
2024-09-27	67.6650	68.3250	63.3600	64.68000	-1.090%	3,980	-95.656%
2024-09-26	71.8500	72.4500	64.5600	65.39250	-8.835%	5,508	-95.703%
2024-09-25	77.8275	79.5000	68.3850	71.73000	-8.259%	7,322	-96.083%
2024-09-24	70.7700	80.1000	70.7700	78.18750	+5.827%	14,637	-96.406%
2024-09-23	74.3625	82.4925	72.2700	73.88250	+3.087%	18,684	-96.197%
2024-09-20	76.0350	80.2800	67.5450	71.67000	-6.111%	21,224	-96.079%
2024-09-19	91.9350	91.9350	71.9700	76.33500	-8.124%	42,836	-96.319%
2024-09-18	77.1075	83.3250	75.3150	83.08500	+11.191%	5,390	-96.618%
2024-09-17	75.4950	75.4950	69.9975	74.72250	-1.571%	2,913	-96.239%
2024-09-16	81.2925	89.4825	73.2225	75.91500	-18.588%	5,187	-96.298%
2024-09-13	95.6400	101.3775	90.7950	93.24750	-4.118%	3,042	-96.987%
2024-09-12	98.3925	100.0050	95.7000	97.25250	-4.069%	1,552	-97.111%
2024-09-11	106.2825	107.3550	96.9525	101.37750	-6.041%	2,475	-97.228%
2024-09-10	113.5725	116.4450	104.1300	107.89500	-4.494%	2,941	-97.396%
2024-09-09	118.9500	124.8675	109.3875	112.97250	-0.790%	4,339	-97.513%
2024-09-06	137.4825	138.2625	107.5950	113.87250	-17.173%	39,501	-97.532%
2024-09-05	136.5825	145.6725	115.3650	137.48250	-1.202%	4,948	-97.956%
2024-09-04	184.2300	184.2300	125.5875	139.15500	-34.992%	30,811	-97.981%
2024-09-03	251.7150	251.7150	209.2125	214.05750	-12.614%	335	-98.687%
2024-08-30	257.0325	258.2250	242.0025	244.95750	-1.231%	205	-98.853%
2024-08-29	261.8175	265.8825	240.2925	248.01000	-5.274%	55	-98.867%
2024-08-28	262.4100	268.9875	239.5800	261.81750	-0.453%	113	-98.927%
2024-08-27	272.5125	272.5125	257.0325	263.01000	-2.440%	166	-98.932%
2024-08-26	301.5075	310.0500	265.1625	269.58750	-10.709%	230	-98.958%
2024-08-23	306.6450	318.0000	299.5800	301.92000	-2.951%	113	-99.069%
2024-08-22	311.4300	322.1850	305.2125	311.10000	+0.087%	117	-99.097%
2024-08-21	322.7850	331.8300	304.8525	310.83000	-0.573%	244	-99.096%
2024-08-20	328.7625	328.7625	310.8300	312.62250	-3.436%	99	-99.101%
2024-08-19	321.2925	333.5475	299.3550	323.74500	+0.876%	186	-99.132%
2024-08-16	316.8075	329.3625	312.0225	320.93250	+1.533%	197	-99.124%
2024-08-15	270.9000	340.0575	269.0475	316.08750	+13.718%	556	-99.111%
2024-08-14	292.8975	292.8975	268.9875	277.95750	-3.945%	245	-98.989%
2024-08-13	274.9650	306.1050	248.6625	289.37250	-1.203%	6,117	-99.029%
2024-08-12	309.5175	324.4575	289.9050	292.89750	-7.442%	352	-99.041%
2024-08-09	333.1875	333.1875	298.8750	316.44750	-3.183%	182	-99.112%
2024-08-08	315.6150	343.7100	299.4750	326.85000	+2.822%	273	-99.140%
2024-08-07	310.7700	321.9450	300.0675	317.88000	+4.807%	299	-99.116%
2024-08-06	304.8525	310.8300	288.6525	303.30000	-1.704%	439	-99.074%
2024-08-05	304.8525	322.7850	268.9875	308.55750	-6.146%	545	-99.089%
2024-08-02	337.1325	337.1325	309.3975	328.76250	-3.581%	489	-99.145%
2024-08-01	362.8350	364.6275	329.8950	340.97250	-3.318%	1,562	-99.176%
2024-07-31	353.3925	358.6500	328.8225	352.67250	+0.034%	2,368	-99.203%
2024-07-30	370.6050	370.6050	346.4550	352.55250	-4.779%	952	-99.203%
2024-07-29	368.8125	400.4925	340.7175	370.24500	+6.590%	4,206	-99.241%
2024-07-26	346.6950	464.8725	329.9550	347.35500	-3.149%	12,803	-99.191%
2024-07-25	645.5700	699.1875	329.4225	358.65000	+53.294%	138,074	-99.217%
2024-07-24	232.5225	239.1000	221.2275	233.96250	-3.358%	53,966	-98.799%
2024-07-23	228.6375	242.0925	215.1900	242.09250	+3.741%	491	-98.839%
2024-07-22	245.0175	245.0175	227.9850	233.36250	-5.241%	161	-98.796%
2024-07-19	263.0100	263.0100	215.2500	246.27000	-3.963%	594	-98.859%
2024-07-18	257.0325	257.0325	239.1000	256.43250	+10.283%	776	-98.904%
2024-07-17	267.1950	280.9425	210.1725	232.52250	-11.349%	1,236	-98.792%
2024-07-16	211.1850	270.4800	207.4200	262.29000	+23.953%	2,913	-98.929%
2024-07-15	185.6625	214.5900	185.6625	211.60500	+13.936%	372	-98.672%
2024-07-12	197.0175	197.0775	179.3850	185.72250	-5.762%	226	-98.487%
2024-07-11	187.6950	197.0775	179.3250	197.07750	+3.355%	264	-98.574%
2024-07-10	174.5400	196.5375	174.5400	190.68000	+7.478%	345	-98.526%
2024-07-09	188.2950	188.2950	176.3325	177.41250	-1.396%	97	-98.416%
2024-07-08	173.8875	189.4875	173.7075	179.92500	+3.436%	163	-98.438%
2024-07-05	179.3250	180.1650	171.7350	173.94750	-3.515%	126	-98.385%
2024-07-03	178.0725	190.0875	168.5625	180.28500	+1.208%	91	-98.441%
2024-07-02	184.9425	191.2800	168.1500	178.13250	-6.580%	433	-98.423%
2024-07-01	177.1725	197.2575	176.6925	190.68000	+6.332%	328	-98.526%
2024-06-28	191.2800	212.7375	178.7250	179.32500	-8.814%	605	-98.433%
2024-06-27	215.1900	215.1900	159.3600	196.65750	-7.533%	920	-98.571%
2024-06-26	215.1900	224.1600	197.9775	212.67750	-3.265%	503	-98.679%
2024-06-25	230.1375	230.1375	215.1900	219.85500	-0.996%	481	-98.722%
2024-06-24	221.2275	244.4775	210.0525	222.06750	-4.742%	1,657	-98.735%
2024-06-21	283.9350	283.9350	225.5925	233.12250	-35.000%	4,894	-98.795%
2024-06-20	354.8850	373.5975	340.7850	358.65000	+0.334%	15,462	-99.217%
2024-06-18	358.6500	358.6500	334.2000	357.45750	-0.316%	78	-99.214%
2024-06-17	358.6500	360.8025	338.6850	358.59000	-0.613%	46	-99.216%
2024-06-14	376.5825	391.4100	346.6950	360.80250	-4.190%	54	-99.221%
2024-06-13	394.2150	394.2150	364.6275	376.58250	-3.077%	58	-99.254%
2024-06-12	394.5150	394.5150	376.5825	388.53750	0.000%	84	-99.277%
2024-06-11	376.8825	399.3000	376.8825	388.53750	0.000%	26	-99.277%
2024-06-10	388.5375	403.3350	384.3525	388.53750	-2.985%	147	-99.277%
2024-06-07	412.4475	427.0950	389.7300	400.49250	-3.805%	162	-99.298%
2024-06-06	436.5975	472.1025	412.4475	416.33250	-7.602%	108	-99.325%
2024-06-05	425.0025	466.1850	411.0150	450.58500	+2.965%	233	-99.376%
2024-06-04	456.6825	460.8675	413.0475	437.61000	-1.401%	47	-99.358%
2024-06-03	442.3350	466.2450	442.3350	443.82750	-1.000%	109	-99.367%
2024-05-31	420.8175	460.2675	406.4700	448.31250	+2.040%	185	-99.373%
2024-05-30	427.9875	439.3500	407.0700	439.35000	-0.026%	53	-99.360%
2024-05-29	442.3350	448.4325	400.4925	439.46250	-8.444%	145	-99.361%
2024-05-28	496.1325	496.1325	448.3725	479.99250	-3.136%	73	-99.415%
2024-05-24	479.3925	496.1325	466.2450	495.53250	+0.339%	152	-99.433%
2024-05-23	508.0875	520.0425	463.2600	493.86000	-4.164%	308	-99.431%
2024-05-22	498.1050	543.9525	498.1050	515.31750	+1.567%	89	-99.455%
2024-05-21	530.8050	530.8050	490.9350	507.36750	-2.962%	105	-99.446%
2024-05-20	514.0650	537.9750	502.1100	522.85500	+0.564%	65	-99.463%
2024-05-17	543.9525	545.7450	498.5250	519.92250	-4.418%	100	-99.460%
2024-05-16	503.9625	543.9525	503.9625	543.95250	+6.833%	125	-99.483%
2024-05-15	537.9750	537.9750	491.2875	509.16000	-0.954%	225	-99.448%
2024-05-14	559.4925	559.4925	508.0875	514.06500	-10.872%	183	-99.453%
2024-05-13	639.5925	639.5925	567.8625	576.77250	-3.509%	143	-99.513%
2024-05-10	657.5250	657.5250	597.7500	597.75000	-9.091%	149	-99.530%
2024-05-09	633.6150	687.4125	621.6600	657.52500	+3.774%	181	-99.573%
2024-05-08	621.6600	643.8975	579.8775	633.61500	+2.913%	242	-99.557%
2024-05-07	639.5925	681.4350	609.7050	615.68250	-4.630%	270	-99.544%
2024-05-06	729.2550	824.8950	633.6150	645.57000	-6.897%	1,034	-99.565%
2024-05-03	753.1650	860.7600	687.4125	693.39000	-8.661%	1,545	-99.595%
2024-05-02	669.4800	854.7825	651.5475	759.14250	+5.833%	3,274	-99.630%
2024-05-01	555.9075	842.8275	529.0125	717.30000	+33.423%	9,799	-99.608%
2024-04-30	573.9000	597.7500	518.0100	537.61500	-6.323%	191	-99.477%
2024-04-29	530.2050	627.6375	520.0425	573.90000	+11.783%	418	-99.510%
2024-04-26	490.5225	528.4125	484.1775	513.40500	+2.286%	145	-99.453%
2024-04-25	490.1550	508.2075	481.6650	501.93000	+5.225%	162	-99.440%
2024-04-24	481.1925	502.1100	460.2675	477.00750	+5.001%	55	-99.411%
2024-04-23	452.9175	503.7825	443.2350	454.29000	+1.754%	114	-99.381%
2024-04-22	406.4700	490.1550	400.4925	446.46000	+10.066%	97	-99.371%
2024-04-19	418.4250	430.3800	377.2425	405.63000	-0.732%	93	-99.307%
2024-04-18	396.3075	418.4250	396.3075	408.62250	+0.221%	39	-99.312%
2024-04-17	412.4475	426.7950	388.8375	407.72250	-1.758%	80	-99.311%
2024-04-16	478.2000	478.2000	393.6750	415.02000	-12.612%	140	-99.323%
2024-04-15	484.2375	488.9625	433.4250	474.91500	-1.659%	188	-99.408%
2024-04-12	508.0875	531.9975	478.8000	482.92500	-3.141%	121	-99.418%
2024-04-11	549.9300	549.9300	490.2750	498.58500	-8.591%	366	-99.436%
2024-04-10	545.2050	573.7800	537.9750	545.44500	-1.882%	146	-99.485%
2024-04-09	609.7050	609.7050	514.0650	555.90750	-7.000%	205	-99.495%
2024-04-08	603.7275	609.7050	573.8400	597.75000	+1.522%	302	-99.530%
2024-04-05	621.6600	621.6600	567.9825	588.78750	-5.288%	300	-99.523%
2024-04-04	645.5700	645.5700	603.7275	621.66000	-2.804%	273	-99.548%
2024-04-03	663.5025	675.4575	626.0250	639.59250	-1.835%	143	-99.561%
2024-04-02	651.5475	687.4125	645.8100	651.54750	-4.386%	192	-99.569%
2024-04-01	663.5025	705.3450	663.5025	681.43500	0.000%	98	-99.588%
2024-03-28	717.3000	717.3000	657.5250	681.43500	-3.390%	277	-99.588%
2024-03-27	657.5250	723.2775	633.6150	705.34500	+5.357%	519	-99.602%
2024-03-26	687.4125	695.9625	639.5925	669.48000	-0.885%	354	-99.580%
2024-03-25	675.4575	741.2100	651.5475	675.45750	+2.727%	707	-99.584%
2024-03-22	663.5025	699.3675	633.6150	657.52500	-5.172%	590	-99.573%
2024-03-21	753.1650	824.8950	669.4800	693.39000	-1.695%	1,085	-99.595%
2024-03-20	759.1425	764.1600	687.4125	705.34500	-8.527%	689	-99.602%
2024-03-19	729.2550	850.8375	705.3450	771.09750	+3.200%	1,721	-99.636%
2024-03-18	747.1875	771.0975	633.6750	747.18750	-3.101%	1,488	-99.624%
2024-03-15	836.8500	920.5350	747.1875	771.09750	-18.868%	3,911	-99.636%
2024-03-14	615.6825	1,117.7925	573.8400	950.42250	+52.885%	55,815	-99.704%
2024-03-13	729.2550	753.1650	573.8400	621.66000	-15.447%	2,614	-99.548%
2024-03-12	908.5800	956.4000	689.8650	735.23250	-30.508%	5,199	-99.618%
2024-03-11	1,285.1625	1,315.0500	1,010.1975	1,058.01750	-16.114%	4,421	-99.734%

.dark-mode .l4Yhnr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l4Yhnr{ color: #333333; background-color: white; border: 2px solid #333333; }PBMPsyence Biomedical Ltd. Common Sharesstock NASDAQ

PBM
Psyence Biomedical Ltd. Common Shares
stock NASDAQ