Dark

PBM
Psyence Biomedical Ltd. Common Shares
stock NASDAQ

At Close

Dec 26, 2025 3:59:47 PM EST

0.9200USD+3.169%(+0.0300)426,071

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Dec 26, 2025 9:28:30 AM EST

0.8616USD-3.191%(-0.0284)4,208

After-hours

Dec 26, 2025 4:25:30 PM EST

0.9108USD-0.806%(-0.0074)2,739

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-26	0.8559	0.9464	0.853100	0.93000	+4.494%	426,071	0.000%
2025-12-24	0.8843	0.9134	0.850600	0.89000	-4.301%	270,460	+4.494%
2025-12-23	0.8470	0.9500	0.800000	0.93000	+2.423%	865,196	0.000%
2025-12-22	0.9946	0.9959	0.852251	0.90800	-9.200%	1,461,267	+2.423%
2025-12-19	1.4400	1.4700	0.970000	1.00000	-31.507%	34,646,374	-7.000%
2025-12-18	1.4900	1.5424	1.430000	1.46000	-1.351%	136,968	-36.301%
2025-12-17	1.5200	1.5400	1.440000	1.48000	-3.268%	111,919	-37.162%
2025-12-16	1.4300	1.5300	1.430000	1.53000	+3.378%	169,109	-39.216%
2025-12-15	1.4800	1.5499	1.460000	1.48000	-6.329%	232,791	-37.162%
2025-12-12	1.5219	1.6300	1.485000	1.58000	+1.935%	338,807	-41.139%
2025-12-11	1.4700	1.5900	1.462000	1.55000	+1.307%	431,224	-40.000%
2025-12-10	1.5700	1.6099	1.490100	1.53000	-3.774%	874,661	-39.216%
2025-12-09	1.8200	1.8200	1.450000	1.59000	-5.917%	15,425,776	-41.509%
2025-12-08	1.7100	1.7700	1.650000	1.69000	-3.977%	101,993	-44.970%
2025-12-05	1.8100	1.8500	1.760000	1.76000	-2.762%	61,934	-47.159%
2025-12-04	1.7100	1.8800	1.710000	1.81000	+1.685%	202,126	-48.619%
2025-12-03	1.5300	1.8600	1.530000	1.78000	+12.658%	404,023	-47.753%
2025-12-02	1.6200	1.6200	1.510000	1.58000	-2.469%	117,187	-41.139%
2025-12-01	1.5200	1.6400	1.480000	1.62000	+5.537%	214,065	-42.593%
2025-11-28	1.6000	1.6000	1.510100	1.53500	-2.848%	102,944	-39.414%
2025-11-26	1.4600	1.6100	1.460000	1.58000	-1.250%	243,090	-41.139%
2025-11-25	1.4600	1.8000	1.410000	1.60000	+5.960%	578,488	-41.875%
2025-11-24	1.4200	1.5500	1.415000	1.51000	+1.342%	313,187	-38.411%
2025-11-21	1.5500	1.7200	1.450000	1.49000	-13.372%	631,500	-37.584%
2025-11-20	2.1100	2.2900	1.580000	1.72000	-38.351%	20,408,379	-45.930%
2025-11-19	2.7550	2.7950	2.720000	2.79000	0.000%	9,133	-66.667%
2025-11-18	2.8200	2.8200	2.718100	2.79000	-3.460%	18,312	-66.667%
2025-11-17	2.7500	2.9300	2.710000	2.89000	+6.642%	26,881	-67.820%
2025-11-14	2.7200	2.8168	2.644600	2.71000	-2.867%	27,256	-65.683%
2025-11-13	2.5900	2.9796	2.575000	2.79000	+9.412%	131,466	-66.667%
2025-11-12	2.6800	2.7000	2.500000	2.55000	-4.494%	35,727	-63.529%
2025-11-11	2.6300	2.6800	2.400000	2.67000	+8.097%	31,286	-65.169%
2025-11-10	2.2300	2.5799	2.230000	2.47000	+6.926%	63,156	-62.348%
2025-11-07	2.4300	2.4915	2.225000	2.31000	-8.078%	114,271	-59.740%
2025-11-06	2.7000	2.7600	2.513000	2.51300	-7.098%	119,725	-62.992%
2025-11-05	2.7500	2.7500	2.640000	2.70500	-1.277%	53,862	-65.619%
2025-11-04	2.9400	2.9400	2.500000	2.74000	-8.667%	171,126	-66.058%
2025-11-03	3.1300	3.1450	2.820000	3.00000	-5.063%	1,534,201	-69.000%
2025-10-31	3.1300	3.3000	3.120000	3.16000	+0.958%	35,232	-70.570%
2025-10-30	3.2000	3.2899	3.120000	3.13000	-4.863%	27,755	-70.288%
2025-10-29	3.2800	3.3199	3.120000	3.29000	-0.904%	24,949	-71.733%
2025-10-28	3.3100	3.4000	3.270000	3.32000	+1.840%	61,588	-71.988%
2025-10-27	3.4000	3.4000	3.180000	3.26000	-2.395%	31,943	-71.472%
2025-10-24	3.2900	3.4400	3.290000	3.34000	+0.150%	26,672	-72.156%
2025-10-23	3.3000	3.3800	3.220000	3.33500	+2.615%	33,528	-72.114%
2025-10-22	3.1800	3.3800	3.150000	3.25000	-5.660%	108,747	-71.385%
2025-10-21	3.4200	3.4800	3.330000	3.44500	+0.731%	46,885	-73.004%
2025-10-20	3.5300	3.5300	3.400000	3.42000	-2.841%	40,199	-72.807%
2025-10-17	3.4500	3.5600	3.400000	3.52000	+2.029%	40,982	-73.580%
2025-10-16	3.5000	3.5844	3.420100	3.45000	-2.542%	111,887	-73.043%
2025-10-15	3.4100	3.6740	3.400100	3.54000	+4.734%	72,780	-73.729%
2025-10-14	3.4300	3.5582	3.350000	3.38000	-5.056%	67,849	-72.485%
2025-10-13	3.6100	3.7400	3.450000	3.56000	-1.385%	127,272	-73.876%
2025-10-10	3.7500	3.8600	3.560000	3.61000	-2.432%	115,137	-74.238%
2025-10-09	3.9900	4.1800	3.700000	3.70000	-16.667%	278,475	-74.865%
2025-10-08	3.5600	4.5000	3.530000	4.44000	+25.070%	3,155,400	-79.054%
2025-10-07	3.3800	3.5999	3.240000	3.55000	+5.655%	268,973	-73.803%
2025-10-06	3.2700	3.3650	3.220100	3.36000	+4.348%	105,027	-72.321%
2025-10-03	3.2300	3.2899	3.130000	3.22000	-2.128%	59,215	-71.118%
2025-10-02	3.1200	3.3000	3.060000	3.29000	+6.472%	111,477	-71.733%
2025-10-01	3.1900	3.2300	3.050000	3.09000	-3.438%	137,883	-69.903%
2025-09-30	3.1000	3.2000	3.060000	3.20000	+0.313%	40,990	-70.938%
2025-09-29	3.1100	3.3000	3.000000	3.19000	+2.572%	78,471	-70.846%
2025-09-26	3.0600	3.1890	2.900000	3.11000	+1.303%	110,360	-70.096%
2025-09-25	3.3500	3.6000	3.010000	3.07000	-7.251%	197,569	-69.707%
2025-09-24	3.7100	3.7100	3.200000	3.31000	-8.310%	212,853	-71.903%
2025-09-23	3.6000	3.8500	3.600000	3.61000	-20.485%	351,191	-74.238%
2025-09-22	4.5600	4.7599	4.540000	4.54000	-4.622%	109,815	-79.515%
2025-09-19	5.2400	5.5400	4.550000	4.76000	-10.189%	599,131	-80.462%
2025-09-18	4.5000	5.5400	4.360000	5.30000	+42.473%	25,851,800	-82.453%
2025-09-17	3.6800	3.9300	3.650000	3.72000	-1.847%	130,237	-75.000%
2025-09-16	3.9200	3.9900	3.600000	3.79000	+0.265%	114,937	-75.462%
2025-09-15	3.6000	3.9200	3.410900	3.78000	+3.846%	715,668	-75.397%
2025-09-12	3.3000	3.7500	3.250000	3.64000	+12.346%	140,344	-74.451%
2025-09-11	3.2700	3.2700	3.100400	3.24000	+1.567%	54,038	-71.296%
2025-09-10	2.9500	3.2400	2.901100	3.19000	+13.121%	211,461	-70.846%
2025-09-09	2.8100	2.9500	2.794800	2.82000	-1.399%	50,665	-67.021%
2025-09-08	2.6800	2.9800	2.630000	2.86000	+6.320%	84,149	-67.483%
2025-09-05	2.5800	2.7000	2.500000	2.69000	+4.264%	32,514	-65.428%
2025-09-04	2.6300	2.6700	2.480000	2.58000	-2.642%	91,608	-63.953%
2025-09-03	2.7500	2.8125	2.610000	2.65000	-6.028%	106,794	-64.906%
2025-09-02	2.7300	2.8500	2.710000	2.82000	+0.356%	58,072	-67.021%
2025-08-29	2.9400	2.9700	2.600000	2.81000	-5.387%	118,559	-66.904%
2025-08-28	3.0700	3.2100	2.900100	2.97000	-4.502%	143,073	-68.687%
2025-08-27	3.2200	3.2842	3.070000	3.11000	-2.508%	94,706	-70.096%
2025-08-26	3.1700	3.3000	3.100000	3.19000	-1.238%	62,462	-70.846%
2025-08-25	3.1900	3.2646	3.120000	3.23000	-0.309%	74,909	-71.207%
2025-08-22	3.2000	3.2400	3.130000	3.24000	+1.250%	77,941	-71.296%
2025-08-21	3.2500	3.2550	3.000000	3.20000	-3.030%	102,516	-70.938%
2025-08-20	3.3800	3.3800	3.120000	3.30000	+5.769%	127,122	-71.818%
2025-08-19	3.2800	3.2800	3.080800	3.12000	-5.455%	55,652	-70.192%
2025-08-18	3.2200	3.3250	3.107300	3.30000	+0.917%	71,544	-71.818%
2025-08-15	3.2900	3.3700	3.075000	3.27000	-2.388%	113,099	-71.560%
2025-08-14	3.2100	3.4900	3.100000	3.35000	+4.037%	265,051	-72.239%
2025-08-13	3.5100	3.5859	3.150000	3.22000	-12.500%	336,538	-71.118%
2025-08-12	3.8300	3.9500	3.620000	3.68000	-4.416%	161,097	-74.728%
2025-08-11	4.0600	4.1400	3.800000	3.85000	-3.990%	132,732	-75.844%
2025-08-08	4.1450	4.1575	3.950000	4.01000	-4.067%	187,925	-76.808%
2025-08-07	3.9900	4.2600	3.840000	4.18000	+2.200%	207,635	-77.751%
2025-08-06	4.5500	4.6100	3.500000	4.09000	-17.374%	733,783	-77.262%
2025-08-05	4.6100	5.1200	4.500000	4.95000	+9.031%	1,527,810	-81.212%
2025-08-04	4.5500	5.8000	3.810000	4.54000	+92.373%	55,811,233	-79.515%
2025-08-01	4.5000	4.6799	2.360000	2.36000	-53.082%	2,478,781	-60.593%
2025-07-31	7.3500	9.5000	4.630000	5.03000	-6.852%	37,031,111	-81.511%
2025-07-30	7.2400	7.5900	5.360000	5.40000	-23.186%	107,664	-82.778%
2025-07-29	9.3400	9.3400	7.000000	7.03000	-23.169%	130,215	-86.771%
2025-07-28	10.7100	10.9648	9.020000	9.15000	-20.435%	51,013	-89.836%
2025-07-25	10.3000	11.9900	10.000000	11.50000	+15.115%	214,371	-91.913%
2025-07-24	8.5400	11.0500	7.090000	9.99000	+20.944%	344,728	-90.691%
2025-07-23	7.2200	8.8100	6.850000	8.26000	+13.931%	200,223	-88.741%
2025-07-22	5.3335	8.1300	5.333500	7.25000	+36.404%	546,463	-87.172%
2025-07-21	5.0800	5.6820	5.080000	5.31510	+4.996%	41,263	-82.503%
2025-07-18	5.5000	5.5000	5.050100	5.06220	-3.208%	22,067	-81.629%
2025-07-17	5.2450	5.6010	5.201600	5.23000	+0.384%	28,344	-82.218%
2025-07-16	5.1629	5.4900	5.050000	5.21000	-2.160%	14,071	-82.150%
2025-07-15	5.3000	5.4950	5.200000	5.32500	-0.653%	17,155	-82.535%
2025-07-14	5.3800	5.3800	5.080200	5.36000	+4.382%	17,067	-82.649%
2025-07-11	4.9600	5.2000	4.835900	5.13500	+3.528%	8,932	-81.889%
2025-07-10	4.8600	5.0700	4.840000	4.96000	+1.224%	16,006	-81.250%
2025-07-09	5.1000	5.1050	4.880000	4.90000	-4.854%	17,136	-81.020%
2025-07-08	5.0100	5.1500	4.980000	5.15000	+5.033%	11,299	-81.942%
2025-07-07	5.3000	5.3000	4.860000	4.90320	-5.798%	21,896	-81.033%
2025-07-03	5.6500	5.6900	5.110000	5.20500	-7.876%	28,644	-82.133%
2025-07-02	5.3600	5.6500	5.120000	5.65000	+5.805%	35,903	-83.540%
2025-07-01	5.2000	5.3700	5.000000	5.34000	+0.188%	29,227	-82.584%
2025-06-30	5.3400	5.3700	4.923400	5.33000	+8.554%	27,121	-82.552%
2025-06-27	4.9608	5.1000	4.910000	4.91000	-3.891%	9,182	-81.059%
2025-06-26	5.1700	5.1700	4.950000	5.10880	+3.627%	13,726	-81.796%
2025-06-25	5.1000	5.2298	4.910000	4.93000	-2.417%	9,448	-81.136%
2025-06-24	4.8400	5.1900	4.686000	5.05210	+3.953%	39,883	-81.592%
2025-06-23	4.7450	4.9600	4.520000	4.86000	+2.101%	17,865	-80.864%
2025-06-20	4.7400	4.8900	4.550000	4.76000	-3.252%	56,450	-80.462%
2025-06-18	5.3300	5.7200	4.810000	4.92000	-3.340%	150,118	-81.098%
2025-06-17	4.3400	5.4300	4.340000	5.09000	+16.609%	362,096	-81.729%
2025-06-16	4.5400	4.7300	4.220000	4.36500	-3.855%	17,877	-78.694%
2025-06-13	4.6000	4.6750	4.350000	4.54000	-2.050%	38,603	-79.515%
2025-06-12	4.9500	5.3630	4.635000	4.63500	-6.740%	29,097	-79.935%
2025-06-11	5.0600	5.1999	4.721400	4.97000	-4.789%	36,434	-81.288%
2025-06-10	5.3900	5.5148	5.040000	5.22000	-3.244%	45,972	-82.184%
2025-06-09	5.8000	6.0000	5.365000	5.39500	-2.263%	60,108	-82.762%
2025-06-06	5.1000	5.6838	5.100000	5.51990	+8.233%	71,143	-83.152%
2025-06-05	5.4800	5.8000	5.075000	5.10000	-6.934%	102,089	-81.765%
2025-06-04	4.8601	5.7800	4.740000	5.48000	+12.182%	79,648	-83.029%
2025-06-03	4.5800	5.0900	4.516500	4.88490	+5.278%	65,350	-80.962%
2025-06-02	4.6200	5.1999	4.618000	4.64000	-5.499%	95,304	-79.957%
2025-05-30	6.4100	6.9694	4.120100	4.91000	-5.937%	982,108	-81.059%
2025-05-29	4.4000	5.3200	4.400000	5.21990	+15.741%	116,668	-82.184%
2025-05-28	4.5500	4.7400	4.421000	4.51000	-1.096%	28,391	-79.379%
2025-05-27	4.5750	4.6981	4.420000	4.56000	+3.872%	30,588	-79.605%
2025-05-23	4.2900	4.5050	4.280000	4.39000	-0.679%	26,604	-78.815%
2025-05-22	4.6200	4.8900	4.243800	4.42000	-4.536%	55,456	-78.959%
2025-05-21	5.2300	5.3400	4.450000	4.63000	-12.970%	119,764	-79.914%
2025-05-20	5.7400	5.8401	4.860000	5.32000	-11.481%	166,546	-82.519%
2025-05-19	5.2200	7.6900	5.220000	6.01000	+15.577%	1,173,722	-84.526%
2025-05-16	4.5900	5.5538	4.590000	5.20000	+17.600%	168,251	-82.115%
2025-05-15	4.4900	5.1000	4.150000	4.42175	+0.494%	109,957	-78.968%
2025-05-14	4.1622	4.6883	3.810000	4.40000	+12.245%	165,014	-78.864%
2025-05-13	3.7500	4.2800	3.606000	3.92000	+6.522%	125,276	-76.276%
2025-05-12	3.7350	4.1000	3.410100	3.68000	-2.387%	115,455	-74.728%
2025-05-09	3.9500	3.9850	3.600000	3.77000	-2.710%	108,999	-75.332%
2025-05-08	4.2500	4.5675	3.640000	3.87500	-9.357%	329,991	-76.000%
2025-05-07	4.2100	4.8000	4.045000	4.27500	-3.716%	93,856	-78.246%
2025-05-06	4.3700	4.6799	3.580100	4.44000	-6.942%	160,962	-79.054%
2025-05-05	3.3500	4.8500	3.300000	4.77120	+37.936%	213,554	-80.508%
2025-05-02	3.4654	3.5730	3.235800	3.45900	-1.363%	45,595	-73.114%
2025-05-01	3.3386	3.6662	2.983200	3.50680	-3.593%	67,195	-73.480%
2025-04-30	3.9914	3.9930	3.349000	3.63750	-12.417%	21,425	-74.433%
2025-04-29	4.2241	4.2265	3.972200	4.15320	-2.287%	5,501	-77.608%
2025-04-28	4.3835	4.5429	4.159500	4.25040	-3.001%	6,504	-78.120%
2025-04-25	3.8782	4.3826	3.864700	4.38190	+19.005%	23,629	-78.776%
2025-04-24	3.6455	3.8065	3.028600	3.68210	+1.137%	14,288	-74.743%
2025-04-23	3.8256	3.8256	3.427100	3.64070	+4.056%	11,759	-74.455%
2025-04-22	3.2900	3.7053	3.108300	3.49880	+8.500%	13,297	-73.419%
2025-04-21	3.5865	3.5865	3.068500	3.22470	-7.647%	10,289	-71.160%
2025-04-17	3.7180	3.8017	3.297200	3.49170	-5.744%	19,641	-73.365%
2025-04-16	3.8503	3.9212	3.596100	3.70450	-5.910%	5,889	-74.895%
2025-04-15	3.8176	4.0575	3.652700	3.93720	+4.685%	11,360	-76.379%
2025-04-14	3.6758	3.8097	3.586500	3.76100	+5.123%	4,432	-75.273%
2025-04-11	3.6160	3.8471	3.294000	3.57770	-0.708%	9,213	-74.006%
2025-04-10	3.6957	3.8957	3.602400	3.60320	-5.420%	8,693	-74.190%
2025-04-09	3.3315	3.9691	3.331500	3.80970	+8.538%	17,795	-75.589%
2025-04-08	3.3777	3.8097	3.377700	3.51000	+0.547%	19,271	-73.504%
2025-04-07	3.7459	3.7459	2.921800	3.49090	-5.193%	30,728	-73.359%
2025-04-04	4.6170	4.6170	3.506800	3.68210	-20.483%	21,174	-74.743%
2025-04-03	4.3835	4.8617	4.343700	4.63060	-1.290%	9,328	-79.916%
2025-04-02	4.6226	4.8609	4.463200	4.69110	-0.591%	11,638	-80.175%
2025-04-01	4.8218	4.8218	4.542900	4.71900	-1.317%	5,924	-80.292%
2025-03-31	5.0211	5.1956	4.606700	4.78200	-4.518%	10,541	-80.552%
2025-03-28	5.0633	5.3399	4.861700	5.00830	-4.063%	7,467	-81.431%
2025-03-27	4.9263	5.5471	4.630600	5.22040	+6.160%	21,255	-82.185%
2025-03-26	4.9063	5.1000	4.861700	4.91750	+1.934%	6,637	-81.088%
2025-03-25	5.0450	5.1805	4.624200	4.82420	-6.705%	20,023	-80.722%
2025-03-24	4.9494	5.7384	4.949400	5.17090	+3.873%	17,109	-82.015%
2025-03-21	5.1805	5.1901	4.782000	4.97810	-6.775%	5,509	-81.318%
2025-03-20	5.5814	5.8173	5.308000	5.33990	-4.148%	29,929	-82.584%
2025-03-19	5.5073	5.6707	5.344700	5.57100	+1.157%	7,720	-83.306%
2025-03-18	5.7177	5.7177	5.347900	5.50730	-4.054%	10,631	-83.113%
2025-03-17	6.0652	6.1927	5.594900	5.74000	-8.126%	5,872	-83.798%
2025-03-14	5.8978	6.2963	5.802200	6.24770	+3.186%	5,435	-85.115%
2025-03-13	6.2971	6.5450	5.897800	6.05480	-13.798%	24,168	-84.640%
2025-03-12	6.9817	7.0933	6.615100	7.02400	-0.977%	8,343	-86.760%
2025-03-11	6.8542	7.2001	6.854200	7.09330	+1.366%	5,836	-86.889%
2025-03-10	7.4121	7.4910	6.855000	6.99770	-4.565%	7,289	-86.710%
2025-03-07	7.2941	7.3714	6.965000	7.33240	+2.211%	12,270	-87.317%
2025-03-06	7.1595	7.3316	7.093300	7.17380	-1.197%	7,303	-87.036%
2025-03-05	7.7221	7.7700	7.173000	7.26070	-9.299%	33,517	-87.191%
2025-03-04	7.6345	8.0497	7.039100	8.00510	-2.485%	43,041	-88.382%
2025-03-03	9.5640	9.5640	7.970000	8.20910	-16.935%	48,911	-88.671%
2025-02-28	9.9625	9.9625	9.404600	9.88280	0.000%	22,009	-90.590%
2025-02-27	10.0422	10.3610	9.803100	9.88280	-7.463%	47,017	-90.590%
2025-02-26	9.8828	11.1580	9.882800	10.67980	+10.744%	515,668	-91.292%
2025-02-25	9.8828	9.8852	9.006100	9.64370	-1.626%	53,999	-90.356%
2025-02-24	10.2813	10.2813	9.324900	9.80310	-5.385%	54,543	-90.513%
2025-02-21	11.0783	11.1508	10.121900	10.36100	-5.109%	33,467	-91.024%
2025-02-20	10.9189	11.1580	10.759500	10.91890	0.000%	21,238	-91.483%
2025-02-19	11.0783	11.5541	10.361000	10.91890	+0.735%	80,209	-91.483%
2025-02-18	11.4768	11.7159	9.962500	10.83920	-2.509%	67,605	-91.420%
2025-02-14	10.2016	11.1580	9.962500	11.11820	+8.985%	71,379	-91.635%
2025-02-13	9.7234	10.2813	9.245200	10.20160	+4.065%	61,679	-90.884%
2025-02-12	10.1219	10.1219	9.165500	9.80310	-0.806%	25,562	-90.513%
2025-02-11	9.9625	9.9625	9.803100	9.88280	-1.587%	6,531	-90.590%
2025-02-10	10.9986	10.9986	9.723400	10.04220	-7.693%	23,507	-90.739%
2025-02-07	10.9986	11.4768	10.839200	10.87910	-1.087%	10,450	-91.451%
2025-02-06	11.5565	11.5565	10.759500	10.99860	-10.679%	27,495	-91.544%
2025-02-05	11.4768	12.6723	10.759500	12.31360	+8.802%	85,707	-92.447%
2025-02-04	11.7159	12.1144	11.078300	11.31740	-2.740%	22,353	-91.783%
2025-02-03	12.1941	12.3949	11.237700	11.63620	-7.006%	19,284	-92.008%
2025-01-31	12.7520	12.7520	12.194100	12.51290	-3.086%	8,418	-92.568%
2025-01-30	12.6723	13.5490	12.114400	12.91140	-1.220%	23,935	-92.797%
2025-01-29	11.7956	14.7445	11.317400	13.07080	+22.388%	70,964	-92.885%
2025-01-28	12.9114	16.2588	9.643700	10.67980	-20.238%	185,821	-91.292%
2025-01-27	14.2663	14.3460	13.070800	13.38960	-7.692%	20,095	-93.054%
2025-01-24	13.3896	14.7445	13.230200	14.50540	+6.433%	55,909	-93.589%
2025-01-23	13.1505	17.3746	12.831700	13.62870	+2.395%	304,819	-93.176%
2025-01-22	13.3099	13.5490	13.150500	13.30990	-2.907%	7,383	-93.013%
2025-01-21	14.3460	14.4257	13.469300	13.70840	-3.911%	7,834	-93.216%
2025-01-17	13.9475	14.7445	13.549000	14.26630	+1.130%	9,658	-93.481%
2025-01-16	12.8317	14.5054	12.831700	14.10690	+7.927%	22,970	-93.407%
2025-01-15	13.7084	14.1858	13.030900	13.07080	-9.890%	30,965	-92.885%
2025-01-14	14.1069	15.6212	13.947500	14.50540	-9.453%	283,336	-93.589%
2025-01-13	13.2302	17.9325	12.991100	16.01970	+18.235%	109,172	-94.195%
2025-01-10	14.3460	14.5851	13.549000	13.54900	-7.609%	13,428	-93.136%
2025-01-08	15.2227	15.7806	14.186600	14.66480	-3.665%	25,728	-93.658%
2025-01-07	15.7806	16.2588	15.222700	15.22270	-0.521%	15,259	-93.891%
2025-01-06	16.2588	16.4971	15.222700	15.30240	-4.950%	26,521	-93.923%
2025-01-03	17.5340	17.5340	15.860300	16.09940	-2.885%	27,663	-94.223%
2025-01-02	16.4182	18.0919	16.418200	16.57760	-1.422%	23,358	-94.390%
2024-12-31	17.6934	18.3709	16.577600	16.81670	-0.939%	34,849	-94.470%
2024-12-30	17.5340	18.4394	16.577600	16.97610	-5.752%	33,739	-94.522%
2024-12-27	18.9686	18.9686	17.375400	18.01220	-5.439%	39,133	-94.837%
2024-12-26	18.3310	20.2438	16.497900	19.04830	-1.646%	79,385	-95.118%
2024-12-24	19.0483	19.5257	17.534000	19.36710	+2.101%	53,016	-95.198%
2024-12-23	20.5626	21.1205	16.681200	18.96860	-25.157%	200,864	-95.097%
2024-12-20	31.4018	33.8725	22.156600	25.34460	+29.268%	3,023,208	-96.331%
2024-12-19	16.5776	62.7239	14.425700	19.60620	+60.784%	9,444,658	-95.257%
2024-12-18	13.8678	14.1866	12.034700	12.19410	-12.571%	32,348	-92.373%
2024-12-17	14.2663	14.5046	13.295600	13.94750	-5.405%	38,121	-93.332%
2024-12-16	15.1430	15.3821	14.425700	14.74450	0.000%	15,227	-93.693%
2024-12-13	16.8167	16.8167	14.505400	14.74450	-9.314%	38,333	-93.693%
2024-12-12	16.3385	16.3385	15.700900	16.25880	-1.449%	31,592	-94.280%
2024-12-11	15.1430	17.3746	14.744500	16.49790	0.000%	89,479	-94.363%
2024-12-10	22.3957	22.6348	16.179100	16.49790	0.000%	2,180,976	-94.363%
2024-12-09	15.9400	17.2949	14.346000	16.49790	-12.658%	60,900	-94.363%
2024-12-06	17.9325	23.9100	16.976900	18.88890	-10.227%	175,671	-95.076%
2024-12-05	26.2213	31.8800	20.722000	21.04080	+4.762%	2,554,832	-95.580%
2024-12-04	21.6784	25.7431	16.976100	20.08440	-10.638%	44,474	-95.370%
2024-12-03	27.0183	27.8950	21.359600	22.47540	-12.693%	46,964	-95.862%
2024-12-02	26.5401	30.1266	24.707000	25.74310	-6.647%	24,247	-96.387%
2024-11-29	27.0980	29.7281	26.252400	27.57620	-1.425%	18,169	-96.628%
2024-11-27	26.3010	29.8875	24.866400	27.97470	+5.090%	17,886	-96.676%
2024-11-26	28.2935	34.8289	24.244700	26.61980	-7.038%	41,060	-96.506%
2024-11-25	26.3025	28.9275	23.970000	28.63500	+10.124%	12,147	-96.752%
2024-11-22	28.0950	29.1075	25.402500	26.00250	-7.448%	18,492	-96.423%
2024-11-21	29.8875	29.8875	26.302500	28.09500	-5.997%	12,881	-96.690%
2024-11-20	30.4275	30.6675	27.735000	29.88750	-4.756%	57,170	-96.888%
2024-11-19	32.8800	34.6725	28.695000	31.38000	-2.607%	10,744	-97.036%
2024-11-18	29.8875	32.8800	28.755000	32.22000	+6.521%	10,242	-97.114%
2024-11-15	33.4725	33.4725	30.067500	30.24750	-6.296%	5,269	-96.925%
2024-11-14	35.5650	35.5650	30.127500	32.28000	-3.907%	5,069	-97.119%
2024-11-13	32.5800	34.9650	29.947500	33.59250	-19.602%	10,559	-97.232%
2024-11-12	44.8350	44.8350	39.630000	41.78250	-7.658%	9,531	-97.774%
2024-11-11	48.3600	49.5525	44.835000	45.24750	-0.659%	6,713	-97.945%
2024-11-08	46.0275	50.4450	42.442500	45.54750	-1.938%	9,369	-97.958%
2024-11-07	41.2425	47.2200	36.997500	46.44750	+26.958%	21,937	-97.998%
2024-11-06	35.8650	39.3300	33.952500	36.58500	-6.837%	7,741	-97.458%
2024-11-05	40.4100	63.3600	37.717500	39.27000	-2.821%	63,207	-97.632%
2024-11-04	40.3500	40.9425	38.857500	40.41000	-2.585%	2,348	-97.699%
2024-11-01	41.7825	42.1425	40.170000	41.48250	+0.290%	4,470	-97.758%
2024-10-31	49.6125	49.9725	40.650000	41.36250	-26.388%	15,928	-97.752%
2024-10-30	53.0775	57.3825	52.665000	56.19000	+4.447%	12,377	-98.345%
2024-10-29	55.3500	56.7900	52.545000	53.79750	-5.269%	6,619	-98.271%
2024-10-28	57.6225	58.4625	53.197500	56.79000	-1.854%	8,295	-98.362%
2024-10-25	56.1900	63.9600	56.130000	57.86250	+2.977%	12,294	-98.393%
2024-10-24	61.8675	62.1675	54.870000	56.19000	-12.066%	14,525	-98.345%
2024-10-23	65.2125	67.8450	60.967500	63.90000	-2.013%	15,144	-98.545%
2024-10-22	77.7075	82.4925	63.060000	65.21250	-5.622%	52,955	-98.574%
2024-10-21	63.6600	70.5375	61.687500	69.09750	+7.028%	10,660	-98.654%
2024-10-18	67.3050	73.9425	63.660000	64.56000	-5.344%	7,462	-98.559%
2024-10-17	64.7925	69.9375	63.180000	68.20500	+3.730%	5,506	-98.636%
2024-10-16	56.7900	68.7450	56.790000	65.75250	+2.803%	9,470	-98.586%
2024-10-15	60.3750	73.1025	57.082500	63.96000	+9.403%	28,734	-98.546%
2024-10-14	55.9500	62.1675	55.050000	58.46250	+1.352%	8,887	-98.409%
2024-10-11	54.3975	59.0550	54.397500	57.68250	+5.689%	3,073	-98.388%
2024-10-10	56.8425	60.9075	53.977500	54.57750	-1.289%	9,408	-98.296%
2024-10-09	64.2600	65.1525	54.517500	55.29000	-15.371%	19,733	-98.318%
2024-10-08	62.5875	72.4500	61.567500	65.33250	+3.113%	49,544	-98.577%
2024-10-07	59.7750	64.2000	54.577500	63.36000	+5.891%	5,992	-98.532%
2024-10-04	63.9600	63.9600	59.775000	59.83500	-2.814%	6,634	-98.446%
2024-10-03	55.5900	62.8800	53.917500	61.56750	+14.956%	9,199	-98.489%
2024-10-02	54.3975	54.9900	50.812500	53.55750	+2.748%	1,570	-98.264%
2024-10-01	60.3750	60.3750	50.572500	52.12500	-12.798%	7,993	-98.216%
2024-09-30	64.3200	65.7525	57.442500	59.77500	-7.583%	6,678	-98.444%
2024-09-27	67.6650	68.3250	63.360000	64.68000	-1.090%	3,980	-98.562%
2024-09-26	71.8500	72.4500	64.560000	65.39250	-8.835%	5,508	-98.578%
2024-09-25	77.8275	79.5000	68.385000	71.73000	-8.259%	7,322	-98.703%
2024-09-24	70.7700	80.1000	70.770000	78.18750	+5.827%	14,637	-98.811%
2024-09-23	74.3625	82.4925	72.270000	73.88250	+3.087%	18,684	-98.741%
2024-09-20	76.0350	80.2800	67.545000	71.67000	-6.111%	21,224	-98.702%
2024-09-19	91.9350	91.9350	71.970000	76.33500	-8.124%	42,836	-98.782%
2024-09-18	77.1075	83.3250	75.315000	83.08500	+11.191%	5,390	-98.881%
2024-09-17	75.4950	75.4950	69.997500	74.72250	-1.571%	2,913	-98.755%
2024-09-16	81.2925	89.4825	73.222500	75.91500	-18.588%	5,187	-98.775%
2024-09-13	95.6400	101.3775	90.795000	93.24750	-4.118%	3,042	-99.003%
2024-09-12	98.3925	100.0050	95.700000	97.25250	-4.069%	1,552	-99.044%
2024-09-11	106.2825	107.3550	96.952500	101.37750	-6.041%	2,475	-99.083%
2024-09-10	113.5725	116.4450	104.130000	107.89500	-4.494%	2,941	-99.138%
2024-09-09	118.9500	124.8675	109.387500	112.97250	-0.790%	4,339	-99.177%
2024-09-06	137.4825	138.2625	107.595000	113.87250	-17.173%	39,501	-99.183%
2024-09-05	136.5825	145.6725	115.365000	137.48250	-1.202%	4,948	-99.324%
2024-09-04	184.2300	184.2300	125.587500	139.15500	-34.992%	30,811	-99.332%
2024-09-03	251.7150	251.7150	209.212500	214.05750	-12.614%	335	-99.566%
2024-08-30	257.0325	258.2250	242.002500	244.95750	-1.231%	205	-99.620%
2024-08-29	261.8175	265.8825	240.292500	248.01000	-5.274%	55	-99.625%
2024-08-28	262.4100	268.9875	239.580000	261.81750	-0.453%	113	-99.645%
2024-08-27	272.5125	272.5125	257.032500	263.01000	-2.440%	166	-99.646%
2024-08-26	301.5075	310.0500	265.162500	269.58750	-10.709%	230	-99.655%
2024-08-23	306.6450	318.0000	299.580000	301.92000	-2.951%	113	-99.692%
2024-08-22	311.4300	322.1850	305.212500	311.10000	+0.087%	117	-99.701%
2024-08-21	322.7850	331.8300	304.852500	310.83000	-0.573%	244	-99.701%
2024-08-20	328.7625	328.7625	310.830000	312.62250	-3.436%	99	-99.703%
2024-08-19	321.2925	333.5475	299.355000	323.74500	+0.876%	186	-99.713%
2024-08-16	316.8075	329.3625	312.022500	320.93250	+1.533%	197	-99.710%
2024-08-15	270.9000	340.0575	269.047500	316.08750	+13.718%	556	-99.706%
2024-08-14	292.8975	292.8975	268.987500	277.95750	-3.945%	245	-99.665%
2024-08-13	274.9650	306.1050	248.662500	289.37250	-1.203%	6,117	-99.679%
2024-08-12	309.5175	324.4575	289.905000	292.89750	-7.442%	352	-99.682%
2024-08-09	333.1875	333.1875	298.875000	316.44750	-3.183%	182	-99.706%
2024-08-08	315.6150	343.7100	299.475000	326.85000	+2.822%	273	-99.715%
2024-08-07	310.7700	321.9450	300.067500	317.88000	+4.807%	299	-99.707%
2024-08-06	304.8525	310.8300	288.652500	303.30000	-1.704%	439	-99.693%
2024-08-05	304.8525	322.7850	268.987500	308.55750	-6.146%	545	-99.699%
2024-08-02	337.1325	337.1325	309.397500	328.76250	-3.581%	489	-99.717%
2024-08-01	362.8350	364.6275	329.895000	340.97250	-3.318%	1,562	-99.727%
2024-07-31	353.3925	358.6500	328.822500	352.67250	+0.034%	2,368	-99.736%
2024-07-30	370.6050	370.6050	346.455000	352.55250	-4.779%	952	-99.736%
2024-07-29	368.8125	400.4925	340.717500	370.24500	+6.590%	4,206	-99.749%
2024-07-26	346.6950	464.8725	329.955000	347.35500	-3.149%	12,803	-99.732%
2024-07-25	645.5700	699.1875	329.422500	358.65000	+53.294%	138,074	-99.741%
2024-07-24	232.5225	239.1000	221.227500	233.96250	-3.358%	53,966	-99.603%
2024-07-23	228.6375	242.0925	215.190000	242.09250	+3.741%	491	-99.616%
2024-07-22	245.0175	245.0175	227.985000	233.36250	-5.241%	161	-99.601%
2024-07-19	263.0100	263.0100	215.250000	246.27000	-3.963%	594	-99.622%
2024-07-18	257.0325	257.0325	239.100000	256.43250	+10.283%	776	-99.637%
2024-07-17	267.1950	280.9425	210.172500	232.52250	-11.349%	1,236	-99.600%
2024-07-16	211.1850	270.4800	207.420000	262.29000	+23.953%	2,913	-99.645%
2024-07-15	185.6625	214.5900	185.662500	211.60500	+13.936%	372	-99.561%
2024-07-12	197.0175	197.0775	179.385000	185.72250	-5.762%	226	-99.499%
2024-07-11	187.6950	197.0775	179.325000	197.07750	+3.355%	264	-99.528%
2024-07-10	174.5400	196.5375	174.540000	190.68000	+7.478%	345	-99.512%
2024-07-09	188.2950	188.2950	176.332500	177.41250	-1.396%	97	-99.476%

.dark-mode .JVs48S{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JVs48S{ color: #333333; background-color: white; border: 2px solid #333333; }PBMPsyence Biomedical Ltd. Common Sharesstock NASDAQ

PBM
Psyence Biomedical Ltd. Common Shares
stock NASDAQ