Dark

PBM
Psyence Biomedical Ltd. Common Shares
stock NASDAQ

At Close

Jun 25, 2026 3:59:30 PM EDT

2.72USD-1.091%(-0.03)57,054

2.28Bid 3.14Ask 0.86Spread

Pre-market

Jun 25, 2026 9:28:30 AM EDT

2.75USD0.000%(0.00)682

After-hours

Jun 25, 2026 4:00:30 PM EDT

2.71USD-0.368%(-0.01)186

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-25	2.7500	2.8400	2.7000	2.7200	-1.091%	57,054	0.000%
2026-06-24	2.9501	3.1000	2.7050	2.7500	-5.498%	62,985	-1.091%
2026-06-23	3.1000	3.1000	2.9100	2.9100	-6.129%	25,173	-6.529%
2026-06-22	3.1500	3.2000	3.0500	3.1000	-1.587%	36,233	-12.258%
2026-06-18	3.0800	3.1500	2.9800	3.1500	+1.942%	34,512	-13.651%
2026-06-17	3.1400	3.1945	3.0400	3.0900	-2.524%	29,897	-11.974%
2026-06-16	3.2600	3.3499	3.0400	3.1700	-3.939%	42,239	-14.196%
2026-06-15	3.4200	3.4300	3.2100	3.3000	-0.901%	65,211	-17.576%
2026-06-12	3.5000	3.5300	3.2300	3.3300	-4.585%	66,137	-18.318%
2026-06-11	3.3300	3.5000	3.1000	3.4900	+6.402%	131,726	-22.063%
2026-06-10	3.3100	3.4000	3.2350	3.2800	-1.502%	27,061	-17.073%
2026-06-09	3.6500	3.7000	3.3300	3.3300	-7.500%	54,958	-18.318%
2026-06-08	3.5300	3.6900	3.5100	3.6000	+2.564%	41,420	-24.444%
2026-06-05	3.7300	3.7900	3.4700	3.5100	-4.878%	69,700	-22.507%
2026-06-04	3.9200	3.9996	3.3900	3.6900	-6.582%	155,938	-26.287%
2026-06-03	4.0100	4.7500	3.8000	3.9500	0.000%	381,986	-31.139%
2026-06-02	4.1300	4.1500	3.9300	3.9500	-5.728%	66,512	-31.139%
2026-06-01	4.3000	4.3521	4.1100	4.1900	+0.964%	74,860	-35.084%
2026-05-29	4.3204	4.4000	4.1300	4.1500	-5.034%	56,690	-34.458%
2026-05-28	4.3200	4.4500	4.0700	4.3700	+1.157%	77,554	-37.757%
2026-05-27	4.3900	4.3990	4.2000	4.3200	-3.786%	41,696	-37.037%
2026-05-26	4.1500	4.7700	4.1007	4.4900	+9.512%	73,838	-39.421%
2026-05-22	4.1000	4.4400	4.0400	4.1000	+0.985%	77,229	-33.659%
2026-05-21	4.0400	4.2050	3.8400	4.0600	+1.247%	73,799	-33.005%
2026-05-20	3.9000	4.2643	3.8800	4.0100	+2.558%	98,200	-32.170%
2026-05-19	4.4600	4.4700	3.7500	3.9100	-15.184%	137,130	-30.435%
2026-05-18	4.7700	4.7700	4.4000	4.6100	-6.110%	95,932	-40.998%
2026-05-15	5.0400	5.3350	4.8000	4.9100	-2.579%	137,239	-44.603%
2026-05-14	5.0600	5.1900	4.9000	5.0400	-2.326%	110,147	-46.032%
2026-05-13	5.4500	5.5150	5.0500	5.1600	-7.361%	365,439	-47.287%
2026-05-12	5.2000	5.7000	5.1601	5.5700	+5.693%	84,181	-51.167%
2026-05-11	5.2800	5.5600	5.0000	5.2700	-5.725%	96,558	-48.387%
2026-05-08	5.9000	5.9850	5.4050	5.5900	-7.143%	134,639	-51.342%
2026-05-07	5.9600	6.2600	5.8400	6.0200	+1.518%	107,550	-54.817%
2026-05-06	6.0000	6.1600	5.9100	5.9300	-2.946%	128,549	-54.132%
2026-05-05	6.3800	6.3827	5.8500	6.1100	-8.670%	132,814	-55.483%
2026-05-04	5.9200	6.6900	5.5250	6.6900	+7.040%	230,117	-59.342%
2026-05-01	6.5900	6.9385	5.8000	6.2500	-5.159%	1,072,695	-56.480%
2026-04-30	4.5800	6.8700	4.5800	6.5900	+29.724%	669,015	-58.725%
2026-04-29	6.1600	6.1600	4.7601	5.0800	-21.726%	398,170	-46.457%
2026-04-28	6.9100	6.9499	6.0200	6.4900	-7.943%	262,342	-58.089%
2026-04-27	7.0800	7.4000	6.7108	7.0500	-10.872%	435,333	-61.418%
2026-04-24	9.8400	10.1400	7.8700	7.9100	-12.403%	1,385,261	-65.613%
2026-04-23	8.5700	9.2100	8.0600	9.0300	+0.669%	1,295,383	-69.878%
2026-04-22	8.0600	9.1800	7.5700	8.9700	-5.479%	2,174,861	-69.677%
2026-04-21	11.3800	11.4700	9.0500	9.4900	-16.018%	4,191,149	-71.338%
2026-04-20	13.1150	16.9593	11.0600	11.3000	+48.684%	41,951,887	-75.929%
2026-04-17	9.8200	10.5300	7.1100	7.6000	+29.472%	50,506,159	-64.211%
2026-04-16	2.8101	9.9700	2.7300	5.8700	+103.819%	53,763,240	-53.663%
2026-04-15	2.7406	2.9100	2.7406	2.8800	-2.373%	24,386	-5.556%
2026-04-14	2.6325	2.9500	2.6325	2.9500	+5.735%	38,159	-7.797%
2026-04-13	2.5600	2.8299	2.5500	2.7900	+4.494%	20,343	-2.509%
2026-04-10	2.5500	2.7500	2.4800	2.6700	+6.800%	53,006	+1.873%
2026-04-09	2.4800	2.5700	2.4101	2.5000	+0.402%	24,654	+8.800%
2026-04-08	2.6500	2.6500	2.4020	2.4900	-0.400%	21,129	+9.237%
2026-04-07	2.4700	2.5230	2.4500	2.5000	-1.186%	23,874	+8.800%
2026-04-06	2.5500	2.5600	2.5000	2.5300	+2.429%	7,251	+7.510%
2026-04-02	2.3900	2.5100	2.2600	2.4700	+4.219%	27,904	+10.121%
2026-04-01	2.4200	2.4300	2.3300	2.3700	-3.659%	12,041	+14.768%
2026-03-31	2.4847	2.4903	2.4101	2.4600	-2.381%	4,048	+10.569%
2026-03-30	2.5300	2.6000	2.3437	2.5200	-1.563%	31,835	+7.937%
2026-03-27	2.5002	2.6298	2.5000	2.5600	-2.662%	12,423	+6.250%
2026-03-26	2.4299	2.6400	2.4000	2.6300	+8.230%	32,132	+3.422%
2026-03-25	2.4220	2.4300	2.3601	2.4300	0.000%	8,156	+11.934%
2026-03-24	2.3601	2.4300	2.3600	2.4300	0.000%	5,261	+11.934%
2026-03-23	2.3801	2.4900	2.3801	2.4300	+1.250%	15,535	+11.934%
2026-03-20	2.4000	2.4600	2.3043	2.4000	+2.128%	5,150	+13.333%
2026-03-19	2.5900	2.5900	2.2800	2.3500	-7.480%	19,055	+15.745%
2026-03-18	2.6000	2.6000	2.5200	2.5400	-1.931%	9,762	+7.087%
2026-03-17	2.5000	2.5900	2.4000	2.5900	+3.600%	15,879	+5.019%
2026-03-16	2.4100	2.5700	2.4001	2.5000	+1.626%	21,962	+8.800%
2026-03-13	2.4400	2.4700	2.4106	2.4600	0.000%	3,164	+10.569%
2026-03-12	2.4600	2.5100	2.4300	2.4600	-1.205%	8,860	+10.569%
2026-03-11	2.5000	2.5500	2.4900	2.4900	-0.797%	9,225	+9.237%
2026-03-10	2.5000	2.6000	2.4700	2.5100	-1.569%	29,363	+8.367%
2026-03-09	2.5000	2.5650	2.4101	2.5500	+1.594%	24,609	+6.667%
2026-03-06	2.5400	2.5900	2.4700	2.5100	-1.953%	26,897	+8.367%
2026-03-05	2.5700	2.5700	2.4800	2.5600	-1.158%	13,022	+6.250%
2026-03-04	2.6600	2.6700	2.4800	2.5900	-2.264%	37,892	+5.019%
2026-03-03	2.5100	2.6600	2.3001	2.6500	+3.516%	43,551	+2.642%
2026-03-02	2.4500	2.6200	2.3900	2.5600	+0.787%	22,887	+6.250%
2026-02-27	2.6200	2.6800	2.4600	2.5400	-3.053%	39,634	+7.087%
2026-02-26	2.4800	2.6500	2.4200	2.6200	+2.344%	36,757	+3.817%
2026-02-25	2.1900	2.5700	2.1900	2.5600	+14.798%	79,568	+6.250%
2026-02-24	2.1600	2.4200	2.1070	2.2300	0.000%	177,605	+21.973%
2026-02-23	2.5700	2.6095	1.9200	2.2300	-10.800%	2,496,912	+21.973%
2026-02-20	2.6400	2.6400	2.4700	2.5000	-4.438%	1,139,437	+8.800%
2026-02-19	2.6500	2.6500	2.4200	2.6161	-1.465%	29,903	+3.972%
2026-02-18	2.7260	2.7800	2.6550	2.6550	-4.839%	15,732	+2.448%
2026-02-17	3.0700	3.0900	2.7200	2.7900	-9.709%	46,402	-2.509%
2026-02-13	2.7900	3.1000	2.7900	3.0900	+9.964%	135,400	-11.974%
2026-02-12	2.8700	3.0100	2.7300	2.8100	-5.068%	82,581	-3.203%
2026-02-11	3.1900	3.2293	2.9200	2.9600	-6.918%	62,587	-8.108%
2026-02-10	3.1400	3.2099	3.0000	3.1800	+0.952%	47,776	-14.465%
2026-02-09	3.0700	3.4200	2.9500	3.1500	+0.639%	183,467	-13.651%
2026-02-06	2.8500	3.2700	2.7501	3.1300	+8.304%	104,380	-13.099%
2026-02-05	2.9400	2.9400	2.7399	2.8900	-10.802%	144,072	-5.882%
2026-02-04	3.0700	3.2500	2.5350	3.2400	+4.854%	199,817	-16.049%
2026-02-03	3.2400	3.3486	2.7400	3.0900	-18.684%	548,091	-11.974%
2026-02-02	3.9600	12.6400	3.6500	3.8000	-5.088%	5,104,025	-28.421%
2026-01-30	4.3356	4.9238	4.0000	4.0037	-11.104%	83,472	-32.063%
2026-01-29	4.3125	5.1844	4.2100	4.5038	-6.415%	45,600	-39.607%
2026-01-28	4.0000	5.3125	3.9250	4.8125	+22.008%	228,780	-43.481%
2026-01-27	4.0844	4.0938	3.9087	3.9444	-4.782%	27,358	-31.041%
2026-01-26	4.2706	4.4381	4.1325	4.1425	-9.700%	34,699	-34.339%
2026-01-23	4.6875	4.6875	4.2994	4.5875	-3.460%	36,109	-40.708%
2026-01-22	5.1694	5.2394	4.7063	4.7519	-12.689%	66,333	-42.760%
2026-01-21	4.7500	5.7013	4.0001	5.4425	+29.970%	395,130	-50.023%
2026-01-16	4.3013	4.3125	3.8419	4.1875	-0.014%	81,091	-35.045%
2026-01-15	4.4338	4.4338	4.0625	4.1881	-13.903%	86,973	-35.054%
2026-01-14	4.7500	4.8644	4.6394	4.8644	-0.536%	37,519	-44.084%
2026-01-13	5.0000	5.0225	4.7000	4.8906	-1.536%	34,489	-44.383%
2026-01-12	4.9375	5.1875	4.8938	4.9669	-0.662%	50,605	-45.237%
2026-01-09	4.7688	5.1250	4.7688	5.0000	+4.141%	49,141	-45.600%
2026-01-08	4.8750	4.8750	4.6938	4.8012	-2.772%	16,352	-43.347%
2026-01-07	4.7500	5.0000	4.6559	4.9381	+7.481%	43,695	-44.918%
2026-01-06	4.5625	4.7350	4.3888	4.5944	+1.310%	26,944	-40.797%
2026-01-05	5.1250	5.1250	4.1781	4.5350	-9.187%	114,617	-40.022%
2026-01-02	4.8381	4.9938	4.5344	4.9938	+6.055%	35,647	-45.532%
2025-12-31	5.1250	5.1250	4.1375	4.7087	-5.364%	88,893	-42.235%
2025-12-30	5.2500	5.3750	4.9257	4.9756	-9.484%	49,611	-45.333%
2025-12-29	5.6250	5.6250	5.4047	5.4969	-5.430%	38,941	-50.518%
2025-12-26	5.3494	5.9150	5.3319	5.8125	+4.494%	68,171	-53.204%
2025-12-24	5.5269	5.7088	5.3163	5.5625	-4.301%	43,274	-51.101%
2025-12-23	5.2938	5.9375	5.0000	5.8125	+2.423%	138,431	-53.204%
2025-12-22	6.2163	6.2244	5.3266	5.6750	-9.200%	233,803	-52.070%
2025-12-19	9.0000	9.1875	6.0625	6.2500	-31.507%	5,543,420	-56.480%
2025-12-18	9.3125	9.6400	8.9375	9.1250	-1.351%	21,915	-70.192%
2025-12-17	9.5000	9.6250	9.0000	9.2500	-3.268%	17,907	-70.595%
2025-12-16	8.9375	9.5625	8.9375	9.5625	+3.378%	27,057	-71.556%
2025-12-15	9.2500	9.6869	9.1250	9.2500	-6.329%	37,247	-70.595%
2025-12-12	9.5119	10.1875	9.2813	9.8750	+1.935%	54,209	-72.456%
2025-12-11	9.1875	9.9375	9.1375	9.6875	+1.307%	68,996	-71.923%
2025-12-10	9.8125	10.0619	9.3131	9.5625	-3.774%	139,946	-71.556%
2025-12-09	11.3750	11.3750	9.0625	9.9375	-5.917%	2,468,124	-72.629%
2025-12-08	10.6875	11.0625	10.3125	10.5625	-3.977%	16,319	-74.249%
2025-12-05	11.3125	11.5625	11.0000	11.0000	-2.762%	9,909	-75.273%
2025-12-04	10.6875	11.7500	10.6875	11.3125	+1.685%	32,340	-75.956%
2025-12-03	9.5625	11.6250	9.5625	11.1250	+12.658%	64,644	-75.551%
2025-12-02	10.1250	10.1250	9.4375	9.8750	-2.469%	18,768	-72.456%
2025-12-01	9.5000	10.2500	9.2500	10.1250	+5.537%	34,250	-73.136%
2025-11-28	10.0000	10.0000	9.4381	9.5938	-2.848%	16,471	-71.648%
2025-11-26	9.1250	10.0625	9.1250	9.8750	-1.250%	38,894	-72.456%
2025-11-25	9.1250	11.2500	8.8125	10.0000	+5.960%	92,558	-72.800%
2025-11-24	8.8750	9.6875	8.8438	9.4375	+1.342%	50,110	-71.179%
2025-11-21	9.6875	10.7500	9.0625	9.3125	-13.372%	101,040	-70.792%
2025-11-20	13.1875	14.3125	9.8750	10.7500	-38.351%	3,265,341	-74.698%
2025-11-19	17.2188	17.4688	17.0000	17.4375	0.000%	1,461	-84.401%
2025-11-18	17.6250	17.6250	16.9881	17.4375	-3.460%	2,930	-84.401%
2025-11-17	17.1875	18.3125	16.9375	18.0625	+6.642%	4,301	-84.941%
2025-11-14	17.0000	17.6050	16.5288	16.9375	-2.867%	4,361	-83.941%
2025-11-13	16.1875	18.6225	16.0938	17.4375	+9.412%	21,035	-84.401%
2025-11-12	16.7500	16.8750	15.6250	15.9375	-4.494%	5,716	-82.933%
2025-11-11	16.4375	16.7500	15.0000	16.6875	+8.097%	5,006	-83.700%
2025-11-10	13.9375	16.1244	13.9375	15.4375	+6.926%	10,105	-82.381%
2025-11-07	15.1875	15.5719	13.9063	14.4375	-8.078%	18,283	-81.160%
2025-11-06	16.8750	17.2500	15.7063	15.7063	-7.098%	19,156	-82.682%
2025-11-05	17.1875	17.1875	16.5000	16.9063	-1.277%	8,618	-83.911%
2025-11-04	18.3750	18.3750	15.6250	17.1250	-8.667%	27,380	-84.117%
2025-11-03	19.5625	19.6563	17.6250	18.7500	-5.063%	245,472	-85.493%
2025-10-31	19.5625	20.6250	19.5000	19.7500	+0.958%	5,637	-86.228%
2025-10-30	20.0000	20.5619	19.5000	19.5625	-4.863%	4,441	-86.096%
2025-10-29	20.5000	20.7494	19.5000	20.5625	-0.904%	3,992	-86.772%
2025-10-28	20.6875	21.2500	20.4375	20.7500	+1.840%	9,854	-86.892%
2025-10-27	21.2500	21.2500	19.8750	20.3750	-2.395%	5,111	-86.650%
2025-10-24	20.5625	21.5000	20.5625	20.8750	+0.150%	4,268	-86.970%
2025-10-23	20.6250	21.1250	20.1250	20.8438	+2.616%	5,364	-86.951%
2025-10-22	19.8750	21.1250	19.6875	20.3125	-5.661%	17,400	-86.609%
2025-10-21	21.3750	21.7500	20.8125	21.5313	+0.731%	7,502	-87.367%
2025-10-20	22.0625	22.0625	21.2500	21.3750	-2.841%	6,432	-87.275%
2025-10-17	21.5625	22.2500	21.2500	22.0000	+2.029%	6,557	-87.636%
2025-10-16	21.8750	22.4025	21.3756	21.5625	-2.542%	17,902	-87.386%
2025-10-15	21.3125	22.9625	21.2506	22.1250	+4.734%	11,645	-87.706%
2025-10-14	21.4375	22.2388	20.9375	21.1250	-5.056%	10,856	-87.124%
2025-10-13	22.5625	23.3750	21.5625	22.2500	-1.385%	20,364	-87.775%
2025-10-10	23.4375	24.1250	22.2500	22.5625	-2.432%	18,422	-87.945%
2025-10-09	24.9375	26.1250	23.1250	23.1250	-16.667%	44,556	-88.238%
2025-10-08	22.2500	28.1250	22.0625	27.7500	+25.070%	504,864	-90.198%
2025-10-07	21.1250	22.4994	20.2500	22.1875	+5.655%	43,036	-87.741%
2025-10-06	20.4375	21.0313	20.1256	21.0000	+4.348%	16,804	-87.048%
2025-10-03	20.1875	20.5619	19.5625	20.1250	-2.128%	9,474	-86.484%
2025-10-02	19.5000	20.6250	19.1250	20.5625	+6.472%	17,836	-86.772%
2025-10-01	19.9375	20.1875	19.0625	19.3125	-3.438%	22,061	-85.916%
2025-09-30	19.3750	20.0000	19.1250	20.0000	+0.313%	6,558	-86.400%
2025-09-29	19.4375	20.6250	18.7500	19.9375	+2.572%	12,555	-86.357%
2025-09-26	19.1250	19.9313	18.1250	19.4375	+1.303%	17,658	-86.006%
2025-09-25	20.9375	22.5000	18.8125	19.1875	-7.251%	31,611	-85.824%
2025-09-24	23.1875	23.1875	20.0000	20.6875	-8.310%	34,056	-86.852%
2025-09-23	22.5000	24.0625	22.5000	22.5625	-20.485%	56,191	-87.945%
2025-09-22	28.5000	29.7494	28.3750	28.3750	-4.622%	17,570	-90.414%
2025-09-19	32.7500	34.6250	28.4375	29.7500	-10.189%	95,861	-90.857%
2025-09-18	28.1250	34.6250	27.2500	33.1250	+42.473%	4,136,288	-91.789%
2025-09-17	23.0000	24.5625	22.8125	23.2500	-1.847%	20,838	-88.301%
2025-09-16	24.5000	24.9375	22.5000	23.6875	+0.265%	18,390	-88.517%
2025-09-15	22.5000	24.5000	21.3181	23.6250	+3.846%	114,507	-88.487%
2025-09-12	20.6250	23.4375	20.3125	22.7500	+12.346%	22,455	-88.044%
2025-09-11	20.4375	20.4375	19.3775	20.2500	+1.567%	8,646	-86.568%
2025-09-10	18.4375	20.2500	18.1319	19.9375	+13.121%	33,834	-86.357%
2025-09-09	17.5625	18.4375	17.4675	17.6250	-1.399%	8,106	-84.567%
2025-09-08	16.7500	18.6250	16.4375	17.8750	+6.320%	13,464	-84.783%
2025-09-05	16.1250	16.8750	15.6250	16.8125	+4.264%	5,202	-83.822%
2025-09-04	16.4375	16.6875	15.5000	16.1250	-2.642%	14,657	-83.132%
2025-09-03	17.1875	17.5781	16.3125	16.5625	-6.028%	17,087	-83.577%
2025-09-02	17.0625	17.8125	16.9375	17.6250	+0.356%	9,292	-84.567%
2025-08-29	18.3750	18.5625	16.2500	17.5625	-5.387%	18,969	-84.512%
2025-08-28	19.1875	20.0625	18.1256	18.5625	-4.502%	22,892	-85.347%
2025-08-27	20.1250	20.5262	19.1875	19.4375	-2.508%	15,153	-86.006%
2025-08-26	19.8125	20.6250	19.3750	19.9375	-1.238%	9,994	-86.357%
2025-08-25	19.9375	20.4038	19.5000	20.1875	-0.309%	11,985	-86.526%
2025-08-22	20.0000	20.2500	19.5625	20.2500	+1.250%	12,471	-86.568%
2025-08-21	20.3125	20.3438	18.7500	20.0000	-3.030%	16,403	-86.400%
2025-08-20	21.1250	21.1250	19.5000	20.6250	+5.769%	20,340	-86.812%
2025-08-19	20.5000	20.5000	19.2550	19.5000	-5.455%	8,904	-86.051%
2025-08-18	20.1250	20.7813	19.4206	20.6250	+0.917%	11,447	-86.812%
2025-08-15	20.5625	21.0625	19.2188	20.4375	-2.388%	18,096	-86.691%
2025-08-14	20.0625	21.8125	19.3750	20.9375	+4.037%	42,408	-87.009%
2025-08-13	21.9375	22.4119	19.6875	20.1250	-12.500%	53,846	-86.484%
2025-08-12	23.9375	24.6875	22.6250	23.0000	-4.416%	25,776	-88.174%
2025-08-11	25.3750	25.8750	23.7500	24.0625	-3.990%	21,237	-88.696%
2025-08-08	25.9062	25.9844	24.6875	25.0625	-4.067%	30,068	-89.147%
2025-08-07	24.9375	26.6250	24.0000	26.1250	+2.200%	33,222	-89.589%
2025-08-06	28.4375	28.8125	21.8750	25.5625	-17.374%	117,405	-89.359%
2025-08-05	28.8125	32.0000	28.1250	30.9375	+9.031%	244,450	-91.208%
2025-08-04	28.4375	36.2500	23.8125	28.3750	+92.373%	8,929,797	-90.414%
2025-08-01	28.1250	29.2494	14.7500	14.7500	-53.082%	396,605	-81.559%
2025-07-31	45.9375	59.3750	28.9375	31.4375	-6.852%	5,924,978	-91.348%
2025-07-30	45.2500	47.4375	33.5000	33.7500	-23.186%	17,226	-91.941%
2025-07-29	58.3750	58.3750	43.7500	43.9375	-23.169%	20,834	-93.809%
2025-07-28	66.9375	68.5300	56.3750	57.1875	-20.435%	8,162	-95.244%
2025-07-25	64.3750	74.9375	62.5000	71.8750	+15.115%	34,299	-96.216%
2025-07-24	53.3750	69.0625	44.3125	62.4375	+20.944%	55,156	-95.644%
2025-07-23	45.1250	55.0625	42.8125	51.6250	+13.931%	32,036	-94.731%
2025-07-22	33.3344	50.8125	33.3344	45.3125	+36.404%	87,434	-93.997%
2025-07-21	31.7500	35.5125	31.7500	33.2194	+4.996%	6,602	-91.812%
2025-07-18	34.3750	34.3750	31.5631	31.6388	-3.208%	3,531	-91.403%
2025-07-17	32.7813	35.0063	32.5100	32.6875	+0.384%	4,535	-91.679%
2025-07-16	32.2681	34.3125	31.5625	32.5625	-2.160%	2,251	-91.647%
2025-07-15	33.1250	34.3438	32.5000	33.2813	-0.653%	2,745	-91.827%
2025-07-14	33.6250	33.6250	31.7513	33.5000	+4.382%	2,731	-91.881%
2025-07-11	31.0000	32.5000	30.2244	32.0938	+3.528%	1,429	-91.525%
2025-07-10	30.3750	31.6875	30.2500	31.0000	+1.224%	2,561	-91.226%
2025-07-09	31.8750	31.9063	30.5000	30.6250	-4.854%	2,742	-91.118%
2025-07-08	31.3125	32.1875	31.1250	32.1875	+5.033%	1,808	-91.550%
2025-07-07	33.1250	33.1250	30.3750	30.6450	-5.798%	3,503	-91.124%
2025-07-03	35.3125	35.5625	31.9375	32.5313	-7.876%	4,583	-91.639%
2025-07-02	33.5000	35.3125	32.0000	35.3125	+5.805%	5,744	-92.297%
2025-07-01	32.5000	33.5625	31.2500	33.3750	+0.188%	4,676	-91.850%
2025-06-30	33.3750	33.5625	30.7713	33.3125	+8.554%	4,339	-91.835%
2025-06-27	31.0050	31.8750	30.6875	30.6875	-3.891%	1,469	-91.136%
2025-06-26	32.3125	32.3125	30.9375	31.9300	+3.627%	2,196	-91.481%
2025-06-25	31.8750	32.6863	30.6875	30.8125	-2.417%	1,512	-91.172%
2025-06-24	30.2500	32.4375	29.2875	31.5756	+3.953%	6,381	-91.386%
2025-06-23	29.6563	31.0000	28.2500	30.3750	+2.101%	2,858	-91.045%
2025-06-20	29.6250	30.5625	28.4375	29.7500	-3.252%	9,032	-90.857%
2025-06-18	33.3125	35.7500	30.0625	30.7500	-3.340%	24,019	-91.154%
2025-06-17	27.1250	33.9375	27.1250	31.8125	+16.609%	57,935	-91.450%
2025-06-16	28.3750	29.5625	26.3750	27.2813	-3.854%	2,860	-90.030%
2025-06-13	28.7500	29.2188	27.1875	28.3750	-2.050%	6,176	-90.414%
2025-06-12	30.9375	33.5188	28.9688	28.9688	-6.740%	4,656	-90.611%
2025-06-11	31.6250	32.4994	29.5088	31.0625	-4.789%	5,829	-91.243%
2025-06-10	33.6875	34.4675	31.5000	32.6250	-3.244%	7,356	-91.663%
2025-06-09	36.2500	37.5000	33.5313	33.7188	-2.263%	9,617	-91.933%
2025-06-06	31.8750	35.5238	31.8750	34.4994	+8.233%	11,383	-92.116%
2025-06-05	34.2500	36.2500	31.7188	31.8750	-6.934%	16,334	-91.467%
2025-06-04	30.3756	36.1250	29.6250	34.2500	+12.183%	12,744	-92.058%
2025-06-03	28.6250	31.8125	28.2281	30.5306	+5.278%	10,456	-91.091%
2025-06-02	28.8750	32.4994	28.8625	29.0000	-5.499%	15,249	-90.621%
2025-05-30	40.0625	43.5588	25.7506	30.6875	-5.937%	157,137	-91.136%
2025-05-29	27.5000	33.2500	27.5000	32.6244	+15.741%	18,667	-91.663%
2025-05-28	28.4375	29.6250	27.6313	28.1875	-1.096%	4,543	-90.350%
2025-05-27	28.5938	29.3631	27.6250	28.5000	+3.872%	4,894	-90.456%
2025-05-23	26.8125	28.1563	26.7500	27.4375	-0.679%	4,257	-90.087%
2025-05-22	28.8750	30.5625	26.5238	27.6250	-4.536%	8,873	-90.154%
2025-05-21	32.6875	33.3750	27.8125	28.9375	-12.970%	19,162	-90.600%
2025-05-20	35.8750	36.5006	30.3750	33.2500	-11.481%	26,647	-91.820%
2025-05-19	32.6250	48.0625	32.6250	37.5625	+15.577%	187,796	-92.759%
2025-05-16	28.6875	34.7113	28.6875	32.5000	+17.601%	26,920	-91.631%
2025-05-15	28.0625	31.8750	25.9375	27.6359	+0.494%	17,593	-90.158%
2025-05-14	26.0138	29.3019	23.8125	27.5000	+12.245%	26,402	-90.109%
2025-05-13	23.4375	26.7500	22.5375	24.5000	+6.522%	20,044	-88.898%
2025-05-12	23.3438	25.6250	21.3131	23.0000	-2.387%	18,473	-88.174%
2025-05-09	24.6875	24.9063	22.5000	23.5625	-2.710%	17,440	-88.456%
2025-05-08	26.5625	28.5469	22.7500	24.2188	-9.357%	52,799	-88.769%
2025-05-07	26.3125	30.0000	25.2813	26.7188	-3.716%	15,017	-89.820%
2025-05-06	27.3125	29.2494	22.3756	27.7500	-6.942%	25,754	-90.198%
2025-05-05	20.9375	30.3125	20.6250	29.8200	+37.937%	34,169	-90.879%
2025-05-02	21.6585	22.3311	20.2239	21.6186	-1.364%	7,295	-87.418%
2025-05-01	20.8663	22.9138	18.6450	21.9175	-3.593%	10,751	-87.590%
2025-04-30	24.9461	24.9565	20.9316	22.7344	-12.417%	3,428	-88.036%
2025-04-29	26.4006	26.4158	24.8266	25.9575	-2.286%	880	-89.521%
2025-04-28	27.3969	28.3931	25.9973	26.5648	-3.003%	1,041	-89.761%
2025-04-25	24.2384	27.3913	24.1539	27.3873	+19.006%	3,781	-90.068%
2025-04-24	22.7838	23.7905	18.9288	23.0134	+1.138%	2,286	-88.181%
2025-04-23	23.9100	23.9100	21.4194	22.7544	+4.053%	1,881	-88.046%
2025-04-22	20.5626	23.1576	19.4269	21.8681	+8.502%	2,128	-87.562%
2025-04-21	22.4156	22.4156	19.1782	20.1545	-7.644%	1,646	-86.504%
2025-04-17	23.2373	23.7602	20.6072	21.8227	-5.745%	3,143	-87.536%
2025-04-16	24.0646	24.5078	22.4754	23.1528	-5.911%	942	-88.252%
2025-04-15	23.8606	25.3597	22.8293	24.6074	+4.682%	1,818	-88.946%
2025-04-14	22.9735	23.8104	22.4156	23.5067	+5.126%	709	-88.429%
2025-04-11	22.5997	24.0447	20.5873	22.3606	-0.708%	1,474	-87.836%
2025-04-10	23.0979	24.3484	22.5153	22.5200	-5.419%	1,391	-87.922%
2025-04-09	20.8216	24.8066	20.8216	23.8104	+8.538%	2,847	-88.576%
2025-04-08	21.1109	23.8104	21.1109	21.9374	+0.548%	3,083	-87.601%
2025-04-07	23.4119	23.4119	18.2609	21.8179	-5.195%	4,917	-87.533%
2025-04-04	28.8562	28.8562	21.9175	23.0134	-20.483%	3,388	-88.181%
2025-04-03	27.3969	30.3856	27.1482	28.9415	-1.291%	1,493	-90.602%
2025-04-02	28.8913	30.3808	27.8950	29.3200	-0.589%	1,862	-90.723%
2025-04-01	30.1370	30.1370	28.3931	29.4938	-1.317%	948	-90.778%
2025-03-31	31.3819	32.4730	28.7916	29.8875	-4.519%	1,687	-90.899%
2025-03-28	31.6457	33.3744	30.3856	31.3022	-4.062%	1,195	-91.311%
2025-03-27	30.7889	34.6695	28.9415	32.6276	+6.159%	3,401	-91.663%
2025-03-26	30.6646	31.8752	30.3856	30.7347	+1.935%	1,062	-91.150%
2025-03-25	31.5317	32.3781	28.9016	30.1513	-6.705%	3,204	-90.979%
2025-03-24	30.9340	35.8650	30.9340	32.3183	+3.873%	2,737	-91.584%
2025-03-21	32.3781	32.4379	29.8875	31.1133	-6.775%	881	-91.258%
2025-03-20	34.8839	36.3583	33.1751	33.3744	-4.148%	4,789	-91.850%
2025-03-19	34.4208	35.4418	33.4047	34.8185	+1.155%	1,235	-92.188%
2025-03-18	35.7359	35.7359	33.4246	34.4208	-4.055%	1,701	-92.098%
2025-03-17	37.9077	38.7047	34.9684	35.8754	-8.125%	939	-92.418%
2025-03-14	36.8613	39.3519	36.2635	39.0482	+3.186%	870	-93.034%
2025-03-13	39.3567	40.9060	36.8613	37.8424	-13.798%	3,867	-92.812%
2025-03-12	43.6357	44.3331	41.3444	43.8996	-0.978%	1,335	-93.804%
2025-03-11	42.8388	45.0010	42.8388	44.3331	+1.367%	934	-93.865%
2025-03-10	46.3256	46.8190	42.8435	43.7354	-4.565%	1,166	-93.781%
2025-03-07	45.5884	46.0714	43.5313	45.8275	+2.211%	1,963	-94.065%
2025-03-06	44.7468	45.8227	44.3331	44.8360	-1.198%	1,169	-93.933%
2025-03-05	48.2631	48.5620	44.8313	45.3796	-9.298%	5,363	-94.006%
2025-03-04	47.7156	50.3106	43.9944	50.0317	-2.485%	6,887	-94.563%
2025-03-03	59.7750	59.7750	49.8125	51.3069	-16.935%	7,826	-94.699%
2025-02-28	62.2656	62.2656	58.7788	61.7675	0.000%	3,522	-95.596%
2025-02-27	62.7638	64.7563	61.2694	61.7675	-7.463%	7,523	-95.596%
2025-02-26	61.7675	69.7375	61.7675	66.7488	+10.744%	82,507	-95.925%
2025-02-25	61.7675	61.7826	56.2881	60.2731	-1.626%	8,640	-95.487%
2025-02-24	64.2581	64.2581	58.2806	61.2694	-5.385%	8,727	-95.561%
2025-02-21	69.2394	69.6929	63.2619	64.7563	-5.109%	5,355	-95.800%
2025-02-20	68.2431	69.7375	67.2469	68.2431	0.000%	3,398	-96.014%
2025-02-19	69.2394	72.2130	64.7563	68.2431	+0.735%	12,833	-96.014%
2025-02-18	71.7300	73.2244	62.2656	67.7450	-2.509%	10,817	-95.985%
2025-02-14	63.7600	69.7375	62.2656	69.4888	+8.985%	11,421	-96.086%
2025-02-13	60.7713	64.2581	57.7825	63.7600	+4.065%	9,869	-95.734%
2025-02-12	63.2619	63.2619	57.2844	61.2694	-0.806%	4,090	-95.561%
2025-02-11	62.2656	62.2656	61.2694	61.7675	-1.587%	1,045	-95.596%
2025-02-10	68.7412	68.7412	60.7713	62.7638	-7.693%	3,761	-95.666%
2025-02-07	68.7412	71.7300	67.7450	67.9945	-1.086%	1,672	-96.000%
2025-02-06	72.2281	72.2281	67.2469	68.7412	-10.680%	4,399	-96.043%
2025-02-05	71.7300	79.2019	67.2469	76.9607	+8.803%	13,713	-96.466%
2025-02-04	73.2244	75.7150	69.2394	70.7338	-2.740%	3,576	-96.155%
2025-02-03	76.2131	77.4684	70.2356	72.7262	-7.006%	3,085	-96.260%
2025-01-31	79.7000	79.7000	76.2131	78.2056	-3.086%	1,347	-96.522%
2025-01-30	79.2019	84.6812	75.7150	80.6962	-1.220%	3,830	-96.629%
2025-01-29	73.7225	92.1531	70.7338	81.6925	+22.388%	11,354	-96.670%
2025-01-28	80.6962	101.6175	60.2731	66.7488	-20.238%	29,731	-95.925%
2025-01-27	89.1644	89.6625	81.6925	83.6850	-7.692%	3,215	-96.750%
2025-01-24	83.6850	92.1531	82.6888	90.6588	+6.433%	8,945	-97.000%
2025-01-23	82.1906	108.5913	80.1981	85.1794	+2.395%	48,771	-96.807%
2025-01-22	83.1869	84.6812	82.1906	83.1869	-2.907%	1,181	-96.730%
2025-01-21	89.6625	90.1606	84.1831	85.6775	-3.911%	1,253	-96.825%
2025-01-17	87.1719	92.1531	84.6812	89.1644	+1.130%	1,545	-96.949%
2025-01-16	80.1981	90.6588	80.1981	88.1681	+7.927%	3,675	-96.915%
2025-01-15	85.6775	88.6615	81.4438	81.6925	-9.890%	4,954	-96.670%
2025-01-14	88.1681	97.6325	87.1719	90.6588	-9.453%	45,334	-97.000%
2025-01-13	82.6888	112.0781	81.1944	100.1231	+18.235%	17,468	-97.283%
2025-01-10	89.6625	91.1569	84.6812	84.6812	-7.609%	2,149	-96.788%
2025-01-08	95.1419	98.6288	88.6662	91.6550	-3.665%	4,116	-97.032%
2025-01-07	98.6288	101.6175	95.1419	95.1419	-0.521%	2,441	-97.141%
2025-01-06	101.6175	103.1071	95.1419	95.6400	-4.951%	4,243	-97.156%
2025-01-03	109.5875	109.5875	99.1269	100.6213	-2.885%	4,426	-97.297%
2025-01-02	102.6138	113.0744	102.6138	103.6100	-1.422%	3,737	-97.375%
2024-12-31	110.5838	114.8182	103.6100	105.1044	-0.939%	5,576	-97.412%

.dark-mode .r686Mh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .r686Mh{ color: #333333; background-color: white; border: 2px solid #333333; }PBMPsyence Biomedical Ltd. Common Sharesstock NASDAQ

PBM
Psyence Biomedical Ltd. Common Shares
stock NASDAQ