Dark

PBM
Psyence Biomedical Ltd. Common Shares
stock NASDAQ

At Close

Dec 16, 2025 3:59:30 PM EST

1.53USD+3.378%(+0.05)169,109

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 16, 2025 9:25:30 AM EST

1.40USD-5.405%(-0.08)9,534

After-hours

Dec 16, 2025 4:33:30 PM EST

1.51USD-1.307%(-0.02)700

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-16	1.4300	1.5300	1.4300	1.53000	+3.378%	169,109	0.000%
2025-12-15	1.4800	1.5499	1.4600	1.48000	-6.329%	232,791	+3.378%
2025-12-12	1.5219	1.6300	1.4850	1.58000	+1.935%	338,807	-3.165%
2025-12-11	1.4700	1.5900	1.4620	1.55000	+1.307%	431,224	-1.290%
2025-12-10	1.5700	1.6099	1.4901	1.53000	-3.774%	874,661	0.000%
2025-12-09	1.8200	1.8200	1.4500	1.59000	-5.917%	15,425,776	-3.774%
2025-12-08	1.7100	1.7700	1.6500	1.69000	-3.977%	101,993	-9.467%
2025-12-05	1.8100	1.8500	1.7600	1.76000	-2.762%	61,934	-13.068%
2025-12-04	1.7100	1.8800	1.7100	1.81000	+1.685%	202,126	-15.470%
2025-12-03	1.5300	1.8600	1.5300	1.78000	+12.658%	404,023	-14.045%
2025-12-02	1.6200	1.6200	1.5100	1.58000	-2.469%	117,187	-3.165%
2025-12-01	1.5200	1.6400	1.4800	1.62000	+5.537%	214,065	-5.556%
2025-11-28	1.6000	1.6000	1.5101	1.53500	-2.848%	102,944	-0.326%
2025-11-26	1.4600	1.6100	1.4600	1.58000	-1.250%	243,090	-3.165%
2025-11-25	1.4600	1.8000	1.4100	1.60000	+5.960%	578,488	-4.375%
2025-11-24	1.4200	1.5500	1.4150	1.51000	+1.342%	313,187	+1.325%
2025-11-21	1.5500	1.7200	1.4500	1.49000	-13.372%	631,500	+2.685%
2025-11-20	2.1100	2.2900	1.5800	1.72000	-38.351%	20,408,379	-11.047%
2025-11-19	2.7550	2.7950	2.7200	2.79000	0.000%	9,133	-45.161%
2025-11-18	2.8200	2.8200	2.7181	2.79000	-3.460%	18,312	-45.161%
2025-11-17	2.7500	2.9300	2.7100	2.89000	+6.642%	26,881	-47.059%
2025-11-14	2.7200	2.8168	2.6446	2.71000	-2.867%	27,256	-43.542%
2025-11-13	2.5900	2.9796	2.5750	2.79000	+9.412%	131,466	-45.161%
2025-11-12	2.6800	2.7000	2.5000	2.55000	-4.494%	35,727	-40.000%
2025-11-11	2.6300	2.6800	2.4000	2.67000	+8.097%	31,286	-42.697%
2025-11-10	2.2300	2.5799	2.2300	2.47000	+6.926%	63,156	-38.057%
2025-11-07	2.4300	2.4915	2.2250	2.31000	-8.078%	114,271	-33.766%
2025-11-06	2.7000	2.7600	2.5130	2.51300	-7.098%	119,725	-39.117%
2025-11-05	2.7500	2.7500	2.6400	2.70500	-1.277%	53,862	-43.438%
2025-11-04	2.9400	2.9400	2.5000	2.74000	-8.667%	171,126	-44.161%
2025-11-03	3.1300	3.1450	2.8200	3.00000	-5.063%	1,534,201	-49.000%
2025-10-31	3.1300	3.3000	3.1200	3.16000	+0.958%	35,232	-51.582%
2025-10-30	3.2000	3.2899	3.1200	3.13000	-4.863%	27,755	-51.118%
2025-10-29	3.2800	3.3199	3.1200	3.29000	-0.904%	24,949	-53.495%
2025-10-28	3.3100	3.4000	3.2700	3.32000	+1.840%	61,588	-53.916%
2025-10-27	3.4000	3.4000	3.1800	3.26000	-2.395%	31,943	-53.067%
2025-10-24	3.2900	3.4400	3.2900	3.34000	+0.150%	26,672	-54.192%
2025-10-23	3.3000	3.3800	3.2200	3.33500	+2.615%	33,528	-54.123%
2025-10-22	3.1800	3.3800	3.1500	3.25000	-5.660%	108,747	-52.923%
2025-10-21	3.4200	3.4800	3.3300	3.44500	+0.731%	46,885	-55.588%
2025-10-20	3.5300	3.5300	3.4000	3.42000	-2.841%	40,199	-55.263%
2025-10-17	3.4500	3.5600	3.4000	3.52000	+2.029%	40,982	-56.534%
2025-10-16	3.5000	3.5844	3.4201	3.45000	-2.542%	111,887	-55.652%
2025-10-15	3.4100	3.6740	3.4001	3.54000	+4.734%	72,780	-56.780%
2025-10-14	3.4300	3.5582	3.3500	3.38000	-5.056%	67,849	-54.734%
2025-10-13	3.6100	3.7400	3.4500	3.56000	-1.385%	127,272	-57.022%
2025-10-10	3.7500	3.8600	3.5600	3.61000	-2.432%	115,137	-57.618%
2025-10-09	3.9900	4.1800	3.7000	3.70000	-16.667%	278,475	-58.649%
2025-10-08	3.5600	4.5000	3.5300	4.44000	+25.070%	3,155,400	-65.541%
2025-10-07	3.3800	3.5999	3.2400	3.55000	+5.655%	268,973	-56.901%
2025-10-06	3.2700	3.3650	3.2201	3.36000	+4.348%	105,027	-54.464%
2025-10-03	3.2300	3.2899	3.1300	3.22000	-2.128%	59,215	-52.484%
2025-10-02	3.1200	3.3000	3.0600	3.29000	+6.472%	111,477	-53.495%
2025-10-01	3.1900	3.2300	3.0500	3.09000	-3.438%	137,883	-50.485%
2025-09-30	3.1000	3.2000	3.0600	3.20000	+0.313%	40,990	-52.188%
2025-09-29	3.1100	3.3000	3.0000	3.19000	+2.572%	78,471	-52.038%
2025-09-26	3.0600	3.1890	2.9000	3.11000	+1.303%	110,360	-50.804%
2025-09-25	3.3500	3.6000	3.0100	3.07000	-7.251%	197,569	-50.163%
2025-09-24	3.7100	3.7100	3.2000	3.31000	-8.310%	212,853	-53.776%
2025-09-23	3.6000	3.8500	3.6000	3.61000	-20.485%	351,191	-57.618%
2025-09-22	4.5600	4.7599	4.5400	4.54000	-4.622%	109,815	-66.300%
2025-09-19	5.2400	5.5400	4.5500	4.76000	-10.189%	599,131	-67.857%
2025-09-18	4.5000	5.5400	4.3600	5.30000	+42.473%	25,851,800	-71.132%
2025-09-17	3.6800	3.9300	3.6500	3.72000	-1.847%	130,237	-58.871%
2025-09-16	3.9200	3.9900	3.6000	3.79000	+0.265%	114,937	-59.631%
2025-09-15	3.6000	3.9200	3.4109	3.78000	+3.846%	715,668	-59.524%
2025-09-12	3.3000	3.7500	3.2500	3.64000	+12.346%	140,344	-57.967%
2025-09-11	3.2700	3.2700	3.1004	3.24000	+1.567%	54,038	-52.778%
2025-09-10	2.9500	3.2400	2.9011	3.19000	+13.121%	211,461	-52.038%
2025-09-09	2.8100	2.9500	2.7948	2.82000	-1.399%	50,665	-45.745%
2025-09-08	2.6800	2.9800	2.6300	2.86000	+6.320%	84,149	-46.503%
2025-09-05	2.5800	2.7000	2.5000	2.69000	+4.264%	32,514	-43.123%
2025-09-04	2.6300	2.6700	2.4800	2.58000	-2.642%	91,608	-40.698%
2025-09-03	2.7500	2.8125	2.6100	2.65000	-6.028%	106,794	-42.264%
2025-09-02	2.7300	2.8500	2.7100	2.82000	+0.356%	58,072	-45.745%
2025-08-29	2.9400	2.9700	2.6000	2.81000	-5.387%	118,559	-45.552%
2025-08-28	3.0700	3.2100	2.9001	2.97000	-4.502%	143,073	-48.485%
2025-08-27	3.2200	3.2842	3.0700	3.11000	-2.508%	94,706	-50.804%
2025-08-26	3.1700	3.3000	3.1000	3.19000	-1.238%	62,462	-52.038%
2025-08-25	3.1900	3.2646	3.1200	3.23000	-0.309%	74,909	-52.632%
2025-08-22	3.2000	3.2400	3.1300	3.24000	+1.250%	77,941	-52.778%
2025-08-21	3.2500	3.2550	3.0000	3.20000	-3.030%	102,516	-52.188%
2025-08-20	3.3800	3.3800	3.1200	3.30000	+5.769%	127,122	-53.636%
2025-08-19	3.2800	3.2800	3.0808	3.12000	-5.455%	55,652	-50.962%
2025-08-18	3.2200	3.3250	3.1073	3.30000	+0.917%	71,544	-53.636%
2025-08-15	3.2900	3.3700	3.0750	3.27000	-2.388%	113,099	-53.211%
2025-08-14	3.2100	3.4900	3.1000	3.35000	+4.037%	265,051	-54.328%
2025-08-13	3.5100	3.5859	3.1500	3.22000	-12.500%	336,538	-52.484%
2025-08-12	3.8300	3.9500	3.6200	3.68000	-4.416%	161,097	-58.424%
2025-08-11	4.0600	4.1400	3.8000	3.85000	-3.990%	132,732	-60.260%
2025-08-08	4.1450	4.1575	3.9500	4.01000	-4.067%	187,925	-61.845%
2025-08-07	3.9900	4.2600	3.8400	4.18000	+2.200%	207,635	-63.397%
2025-08-06	4.5500	4.6100	3.5000	4.09000	-17.374%	733,783	-62.592%
2025-08-05	4.6100	5.1200	4.5000	4.95000	+9.031%	1,527,810	-69.091%
2025-08-04	4.5500	5.8000	3.8100	4.54000	+92.373%	55,811,233	-66.300%
2025-08-01	4.5000	4.6799	2.3600	2.36000	-53.082%	2,478,781	-35.169%
2025-07-31	7.3500	9.5000	4.6300	5.03000	-6.852%	37,031,111	-69.583%
2025-07-30	7.2400	7.5900	5.3600	5.40000	-23.186%	107,664	-71.667%
2025-07-29	9.3400	9.3400	7.0000	7.03000	-23.169%	130,215	-78.236%
2025-07-28	10.7100	10.9648	9.0200	9.15000	-20.435%	51,013	-83.279%
2025-07-25	10.3000	11.9900	10.0000	11.50000	+15.115%	214,371	-86.696%
2025-07-24	8.5400	11.0500	7.0900	9.99000	+20.944%	344,728	-84.685%
2025-07-23	7.2200	8.8100	6.8500	8.26000	+13.931%	200,223	-81.477%
2025-07-22	5.3335	8.1300	5.3335	7.25000	+36.404%	546,463	-78.897%
2025-07-21	5.0800	5.6820	5.0800	5.31510	+4.996%	41,263	-71.214%
2025-07-18	5.5000	5.5000	5.0501	5.06220	-3.208%	22,067	-69.776%
2025-07-17	5.2450	5.6010	5.2016	5.23000	+0.384%	28,344	-70.746%
2025-07-16	5.1629	5.4900	5.0500	5.21000	-2.160%	14,071	-70.633%
2025-07-15	5.3000	5.4950	5.2000	5.32500	-0.653%	17,155	-71.268%
2025-07-14	5.3800	5.3800	5.0802	5.36000	+4.382%	17,067	-71.455%
2025-07-11	4.9600	5.2000	4.8359	5.13500	+3.528%	8,932	-70.204%
2025-07-10	4.8600	5.0700	4.8400	4.96000	+1.224%	16,006	-69.153%
2025-07-09	5.1000	5.1050	4.8800	4.90000	-4.854%	17,136	-68.776%
2025-07-08	5.0100	5.1500	4.9800	5.15000	+5.033%	11,299	-70.291%
2025-07-07	5.3000	5.3000	4.8600	4.90320	-5.798%	21,896	-68.796%
2025-07-03	5.6500	5.6900	5.1100	5.20500	-7.876%	28,644	-70.605%
2025-07-02	5.3600	5.6500	5.1200	5.65000	+5.805%	35,903	-72.920%
2025-07-01	5.2000	5.3700	5.0000	5.34000	+0.188%	29,227	-71.348%
2025-06-30	5.3400	5.3700	4.9234	5.33000	+8.554%	27,121	-71.295%
2025-06-27	4.9608	5.1000	4.9100	4.91000	-3.891%	9,182	-68.839%
2025-06-26	5.1700	5.1700	4.9500	5.10880	+3.627%	13,726	-70.052%
2025-06-25	5.1000	5.2298	4.9100	4.93000	-2.417%	9,448	-68.966%
2025-06-24	4.8400	5.1900	4.6860	5.05210	+3.953%	39,883	-69.716%
2025-06-23	4.7450	4.9600	4.5200	4.86000	+2.101%	17,865	-68.519%
2025-06-20	4.7400	4.8900	4.5500	4.76000	-3.252%	56,450	-67.857%
2025-06-18	5.3300	5.7200	4.8100	4.92000	-3.340%	150,118	-68.902%
2025-06-17	4.3400	5.4300	4.3400	5.09000	+16.609%	362,096	-69.941%
2025-06-16	4.5400	4.7300	4.2200	4.36500	-3.855%	17,877	-64.948%
2025-06-13	4.6000	4.6750	4.3500	4.54000	-2.050%	38,603	-66.300%
2025-06-12	4.9500	5.3630	4.6350	4.63500	-6.740%	29,097	-66.990%
2025-06-11	5.0600	5.1999	4.7214	4.97000	-4.789%	36,434	-69.215%
2025-06-10	5.3900	5.5148	5.0400	5.22000	-3.244%	45,972	-70.690%
2025-06-09	5.8000	6.0000	5.3650	5.39500	-2.263%	60,108	-71.640%
2025-06-06	5.1000	5.6838	5.1000	5.51990	+8.233%	71,143	-72.282%
2025-06-05	5.4800	5.8000	5.0750	5.10000	-6.934%	102,089	-70.000%
2025-06-04	4.8601	5.7800	4.7400	5.48000	+12.182%	79,648	-72.080%
2025-06-03	4.5800	5.0900	4.5165	4.88490	+5.278%	65,350	-68.679%
2025-06-02	4.6200	5.1999	4.6180	4.64000	-5.499%	95,304	-67.026%
2025-05-30	6.4100	6.9694	4.1201	4.91000	-5.937%	982,108	-68.839%
2025-05-29	4.4000	5.3200	4.4000	5.21990	+15.741%	116,668	-70.689%
2025-05-28	4.5500	4.7400	4.4210	4.51000	-1.096%	28,391	-66.075%
2025-05-27	4.5750	4.6981	4.4200	4.56000	+3.872%	30,588	-66.447%
2025-05-23	4.2900	4.5050	4.2800	4.39000	-0.679%	26,604	-65.148%
2025-05-22	4.6200	4.8900	4.2438	4.42000	-4.536%	55,456	-65.385%
2025-05-21	5.2300	5.3400	4.4500	4.63000	-12.970%	119,764	-66.955%
2025-05-20	5.7400	5.8401	4.8600	5.32000	-11.481%	166,546	-71.241%
2025-05-19	5.2200	7.6900	5.2200	6.01000	+15.577%	1,173,722	-74.542%
2025-05-16	4.5900	5.5538	4.5900	5.20000	+17.600%	168,251	-70.577%
2025-05-15	4.4900	5.1000	4.1500	4.42175	+0.494%	109,957	-65.398%
2025-05-14	4.1622	4.6883	3.8100	4.40000	+12.245%	165,014	-65.227%
2025-05-13	3.7500	4.2800	3.6060	3.92000	+6.522%	125,276	-60.969%
2025-05-12	3.7350	4.1000	3.4101	3.68000	-2.387%	115,455	-58.424%
2025-05-09	3.9500	3.9850	3.6000	3.77000	-2.710%	108,999	-59.416%
2025-05-08	4.2500	4.5675	3.6400	3.87500	-9.357%	329,991	-60.516%
2025-05-07	4.2100	4.8000	4.0450	4.27500	-3.716%	93,856	-64.211%
2025-05-06	4.3700	4.6799	3.5801	4.44000	-6.942%	160,962	-65.541%
2025-05-05	3.3500	4.8500	3.3000	4.77120	+37.936%	213,554	-67.933%
2025-05-02	3.4654	3.5730	3.2358	3.45900	-1.363%	45,595	-55.768%
2025-05-01	3.3386	3.6662	2.9832	3.50680	-3.593%	67,195	-56.370%
2025-04-30	3.9914	3.9930	3.3490	3.63750	-12.417%	21,425	-57.938%
2025-04-29	4.2241	4.2265	3.9722	4.15320	-2.287%	5,501	-63.161%
2025-04-28	4.3835	4.5429	4.1595	4.25040	-3.001%	6,504	-64.003%
2025-04-25	3.8782	4.3826	3.8647	4.38190	+19.005%	23,629	-65.084%
2025-04-24	3.6455	3.8065	3.0286	3.68210	+1.137%	14,288	-58.448%
2025-04-23	3.8256	3.8256	3.4271	3.64070	+4.056%	11,759	-57.975%
2025-04-22	3.2900	3.7053	3.1083	3.49880	+8.500%	13,297	-56.271%
2025-04-21	3.5865	3.5865	3.0685	3.22470	-7.647%	10,289	-52.554%
2025-04-17	3.7180	3.8017	3.2972	3.49170	-5.744%	19,641	-56.182%
2025-04-16	3.8503	3.9212	3.5961	3.70450	-5.910%	5,889	-58.699%
2025-04-15	3.8176	4.0575	3.6527	3.93720	+4.685%	11,360	-61.140%
2025-04-14	3.6758	3.8097	3.5865	3.76100	+5.123%	4,432	-59.319%
2025-04-11	3.6160	3.8471	3.2940	3.57770	-0.708%	9,213	-57.235%
2025-04-10	3.6957	3.8957	3.6024	3.60320	-5.420%	8,693	-57.538%
2025-04-09	3.3315	3.9691	3.3315	3.80970	+8.538%	17,795	-59.839%
2025-04-08	3.3777	3.8097	3.3777	3.51000	+0.547%	19,271	-56.410%
2025-04-07	3.7459	3.7459	2.9218	3.49090	-5.193%	30,728	-56.172%
2025-04-04	4.6170	4.6170	3.5068	3.68210	-20.483%	21,174	-58.448%
2025-04-03	4.3835	4.8617	4.3437	4.63060	-1.290%	9,328	-66.959%
2025-04-02	4.6226	4.8609	4.4632	4.69110	-0.591%	11,638	-67.385%
2025-04-01	4.8218	4.8218	4.5429	4.71900	-1.317%	5,924	-67.578%
2025-03-31	5.0211	5.1956	4.6067	4.78200	-4.518%	10,541	-68.005%
2025-03-28	5.0633	5.3399	4.8617	5.00830	-4.063%	7,467	-69.451%
2025-03-27	4.9263	5.5471	4.6306	5.22040	+6.160%	21,255	-70.692%
2025-03-26	4.9063	5.1000	4.8617	4.91750	+1.934%	6,637	-68.887%
2025-03-25	5.0450	5.1805	4.6242	4.82420	-6.705%	20,023	-68.285%
2025-03-24	4.9494	5.7384	4.9494	5.17090	+3.873%	17,109	-70.411%
2025-03-21	5.1805	5.1901	4.7820	4.97810	-6.775%	5,509	-69.265%
2025-03-20	5.5814	5.8173	5.3080	5.33990	-4.148%	29,929	-71.348%
2025-03-19	5.5073	5.6707	5.3447	5.57100	+1.157%	7,720	-72.536%
2025-03-18	5.7177	5.7177	5.3479	5.50730	-4.054%	10,631	-72.219%
2025-03-17	6.0652	6.1927	5.5949	5.74000	-8.126%	5,872	-73.345%
2025-03-14	5.8978	6.2963	5.8022	6.24770	+3.186%	5,435	-75.511%
2025-03-13	6.2971	6.5450	5.8978	6.05480	-13.798%	24,168	-74.731%
2025-03-12	6.9817	7.0933	6.6151	7.02400	-0.977%	8,343	-78.218%
2025-03-11	6.8542	7.2001	6.8542	7.09330	+1.366%	5,836	-78.430%
2025-03-10	7.4121	7.4910	6.8550	6.99770	-4.565%	7,289	-78.136%
2025-03-07	7.2941	7.3714	6.9650	7.33240	+2.211%	12,270	-79.134%
2025-03-06	7.1595	7.3316	7.0933	7.17380	-1.197%	7,303	-78.672%
2025-03-05	7.7221	7.7700	7.1730	7.26070	-9.299%	33,517	-78.928%
2025-03-04	7.6345	8.0497	7.0391	8.00510	-2.485%	43,041	-80.887%
2025-03-03	9.5640	9.5640	7.9700	8.20910	-16.935%	48,911	-81.362%
2025-02-28	9.9625	9.9625	9.4046	9.88280	0.000%	22,009	-84.519%
2025-02-27	10.0422	10.3610	9.8031	9.88280	-7.463%	47,017	-84.519%
2025-02-26	9.8828	11.1580	9.8828	10.67980	+10.744%	515,668	-85.674%
2025-02-25	9.8828	9.8852	9.0061	9.64370	-1.626%	53,999	-84.135%
2025-02-24	10.2813	10.2813	9.3249	9.80310	-5.385%	54,543	-84.393%
2025-02-21	11.0783	11.1508	10.1219	10.36100	-5.109%	33,467	-85.233%
2025-02-20	10.9189	11.1580	10.7595	10.91890	0.000%	21,238	-85.988%
2025-02-19	11.0783	11.5541	10.3610	10.91890	+0.735%	80,209	-85.988%
2025-02-18	11.4768	11.7159	9.9625	10.83920	-2.509%	67,605	-85.885%
2025-02-14	10.2016	11.1580	9.9625	11.11820	+8.985%	71,379	-86.239%
2025-02-13	9.7234	10.2813	9.2452	10.20160	+4.065%	61,679	-85.002%
2025-02-12	10.1219	10.1219	9.1655	9.80310	-0.806%	25,562	-84.393%
2025-02-11	9.9625	9.9625	9.8031	9.88280	-1.587%	6,531	-84.519%
2025-02-10	10.9986	10.9986	9.7234	10.04220	-7.693%	23,507	-84.764%
2025-02-07	10.9986	11.4768	10.8392	10.87910	-1.087%	10,450	-85.936%
2025-02-06	11.5565	11.5565	10.7595	10.99860	-10.679%	27,495	-86.089%
2025-02-05	11.4768	12.6723	10.7595	12.31360	+8.802%	85,707	-87.575%
2025-02-04	11.7159	12.1144	11.0783	11.31740	-2.740%	22,353	-86.481%
2025-02-03	12.1941	12.3949	11.2377	11.63620	-7.006%	19,284	-86.851%
2025-01-31	12.7520	12.7520	12.1941	12.51290	-3.086%	8,418	-87.773%
2025-01-30	12.6723	13.5490	12.1144	12.91140	-1.220%	23,935	-88.150%
2025-01-29	11.7956	14.7445	11.3174	13.07080	+22.388%	70,964	-88.295%
2025-01-28	12.9114	16.2588	9.6437	10.67980	-20.238%	185,821	-85.674%
2025-01-27	14.2663	14.3460	13.0708	13.38960	-7.692%	20,095	-88.573%
2025-01-24	13.3896	14.7445	13.2302	14.50540	+6.433%	55,909	-89.452%
2025-01-23	13.1505	17.3746	12.8317	13.62870	+2.395%	304,819	-88.774%
2025-01-22	13.3099	13.5490	13.1505	13.30990	-2.907%	7,383	-88.505%
2025-01-21	14.3460	14.4257	13.4693	13.70840	-3.911%	7,834	-88.839%
2025-01-17	13.9475	14.7445	13.5490	14.26630	+1.130%	9,658	-89.275%
2025-01-16	12.8317	14.5054	12.8317	14.10690	+7.927%	22,970	-89.154%
2025-01-15	13.7084	14.1858	13.0309	13.07080	-9.890%	30,965	-88.295%
2025-01-14	14.1069	15.6212	13.9475	14.50540	-9.453%	283,336	-89.452%
2025-01-13	13.2302	17.9325	12.9911	16.01970	+18.235%	109,172	-90.449%
2025-01-10	14.3460	14.5851	13.5490	13.54900	-7.609%	13,428	-88.708%
2025-01-08	15.2227	15.7806	14.1866	14.66480	-3.665%	25,728	-89.567%
2025-01-07	15.7806	16.2588	15.2227	15.22270	-0.521%	15,259	-89.949%
2025-01-06	16.2588	16.4971	15.2227	15.30240	-4.950%	26,521	-90.002%
2025-01-03	17.5340	17.5340	15.8603	16.09940	-2.885%	27,663	-90.497%
2025-01-02	16.4182	18.0919	16.4182	16.57760	-1.422%	23,358	-90.771%
2024-12-31	17.6934	18.3709	16.5776	16.81670	-0.939%	34,849	-90.902%
2024-12-30	17.5340	18.4394	16.5776	16.97610	-5.752%	33,739	-90.987%
2024-12-27	18.9686	18.9686	17.3754	18.01220	-5.439%	39,133	-91.506%
2024-12-26	18.3310	20.2438	16.4979	19.04830	-1.646%	79,385	-91.968%
2024-12-24	19.0483	19.5257	17.5340	19.36710	+2.101%	53,016	-92.100%
2024-12-23	20.5626	21.1205	16.6812	18.96860	-25.157%	200,864	-91.934%
2024-12-20	31.4018	33.8725	22.1566	25.34460	+29.268%	3,023,208	-93.963%
2024-12-19	16.5776	62.7239	14.4257	19.60620	+60.784%	9,444,658	-92.196%
2024-12-18	13.8678	14.1866	12.0347	12.19410	-12.571%	32,348	-87.453%
2024-12-17	14.2663	14.5046	13.2956	13.94750	-5.405%	38,121	-89.030%
2024-12-16	15.1430	15.3821	14.4257	14.74450	0.000%	15,227	-89.623%
2024-12-13	16.8167	16.8167	14.5054	14.74450	-9.314%	38,333	-89.623%
2024-12-12	16.3385	16.3385	15.7009	16.25880	-1.449%	31,592	-90.590%
2024-12-11	15.1430	17.3746	14.7445	16.49790	0.000%	89,479	-90.726%
2024-12-10	22.3957	22.6348	16.1791	16.49790	0.000%	2,180,976	-90.726%
2024-12-09	15.9400	17.2949	14.3460	16.49790	-12.658%	60,900	-90.726%
2024-12-06	17.9325	23.9100	16.9769	18.88890	-10.227%	175,671	-91.900%
2024-12-05	26.2213	31.8800	20.7220	21.04080	+4.762%	2,554,832	-92.728%
2024-12-04	21.6784	25.7431	16.9761	20.08440	-10.638%	44,474	-92.382%
2024-12-03	27.0183	27.8950	21.3596	22.47540	-12.693%	46,964	-93.193%
2024-12-02	26.5401	30.1266	24.7070	25.74310	-6.647%	24,247	-94.057%
2024-11-29	27.0980	29.7281	26.2524	27.57620	-1.425%	18,169	-94.452%
2024-11-27	26.3010	29.8875	24.8664	27.97470	+5.090%	17,886	-94.531%
2024-11-26	28.2935	34.8289	24.2447	26.61980	-7.038%	41,060	-94.252%
2024-11-25	26.3025	28.9275	23.9700	28.63500	+10.124%	12,147	-94.657%
2024-11-22	28.0950	29.1075	25.4025	26.00250	-7.448%	18,492	-94.116%
2024-11-21	29.8875	29.8875	26.3025	28.09500	-5.997%	12,881	-94.554%
2024-11-20	30.4275	30.6675	27.7350	29.88750	-4.756%	57,170	-94.881%
2024-11-19	32.8800	34.6725	28.6950	31.38000	-2.607%	10,744	-95.124%
2024-11-18	29.8875	32.8800	28.7550	32.22000	+6.521%	10,242	-95.251%
2024-11-15	33.4725	33.4725	30.0675	30.24750	-6.296%	5,269	-94.942%
2024-11-14	35.5650	35.5650	30.1275	32.28000	-3.907%	5,069	-95.260%
2024-11-13	32.5800	34.9650	29.9475	33.59250	-19.602%	10,559	-95.445%
2024-11-12	44.8350	44.8350	39.6300	41.78250	-7.658%	9,531	-96.338%
2024-11-11	48.3600	49.5525	44.8350	45.24750	-0.659%	6,713	-96.619%
2024-11-08	46.0275	50.4450	42.4425	45.54750	-1.938%	9,369	-96.641%
2024-11-07	41.2425	47.2200	36.9975	46.44750	+26.958%	21,937	-96.706%
2024-11-06	35.8650	39.3300	33.9525	36.58500	-6.837%	7,741	-95.818%
2024-11-05	40.4100	63.3600	37.7175	39.27000	-2.821%	63,207	-96.104%
2024-11-04	40.3500	40.9425	38.8575	40.41000	-2.585%	2,348	-96.214%
2024-11-01	41.7825	42.1425	40.1700	41.48250	+0.290%	4,470	-96.312%
2024-10-31	49.6125	49.9725	40.6500	41.36250	-26.388%	15,928	-96.301%
2024-10-30	53.0775	57.3825	52.6650	56.19000	+4.447%	12,377	-97.277%
2024-10-29	55.3500	56.7900	52.5450	53.79750	-5.269%	6,619	-97.156%
2024-10-28	57.6225	58.4625	53.1975	56.79000	-1.854%	8,295	-97.306%
2024-10-25	56.1900	63.9600	56.1300	57.86250	+2.977%	12,294	-97.356%
2024-10-24	61.8675	62.1675	54.8700	56.19000	-12.066%	14,525	-97.277%
2024-10-23	65.2125	67.8450	60.9675	63.90000	-2.013%	15,144	-97.606%
2024-10-22	77.7075	82.4925	63.0600	65.21250	-5.622%	52,955	-97.654%
2024-10-21	63.6600	70.5375	61.6875	69.09750	+7.028%	10,660	-97.786%
2024-10-18	67.3050	73.9425	63.6600	64.56000	-5.344%	7,462	-97.630%
2024-10-17	64.7925	69.9375	63.1800	68.20500	+3.730%	5,506	-97.757%
2024-10-16	56.7900	68.7450	56.7900	65.75250	+2.803%	9,470	-97.673%
2024-10-15	60.3750	73.1025	57.0825	63.96000	+9.403%	28,734	-97.608%
2024-10-14	55.9500	62.1675	55.0500	58.46250	+1.352%	8,887	-97.383%
2024-10-11	54.3975	59.0550	54.3975	57.68250	+5.689%	3,073	-97.348%
2024-10-10	56.8425	60.9075	53.9775	54.57750	-1.289%	9,408	-97.197%
2024-10-09	64.2600	65.1525	54.5175	55.29000	-15.371%	19,733	-97.233%
2024-10-08	62.5875	72.4500	61.5675	65.33250	+3.113%	49,544	-97.658%
2024-10-07	59.7750	64.2000	54.5775	63.36000	+5.891%	5,992	-97.585%
2024-10-04	63.9600	63.9600	59.7750	59.83500	-2.814%	6,634	-97.443%
2024-10-03	55.5900	62.8800	53.9175	61.56750	+14.956%	9,199	-97.515%
2024-10-02	54.3975	54.9900	50.8125	53.55750	+2.748%	1,570	-97.143%
2024-10-01	60.3750	60.3750	50.5725	52.12500	-12.798%	7,993	-97.065%
2024-09-30	64.3200	65.7525	57.4425	59.77500	-7.583%	6,678	-97.440%
2024-09-27	67.6650	68.3250	63.3600	64.68000	-1.090%	3,980	-97.635%
2024-09-26	71.8500	72.4500	64.5600	65.39250	-8.835%	5,508	-97.660%
2024-09-25	77.8275	79.5000	68.3850	71.73000	-8.259%	7,322	-97.867%
2024-09-24	70.7700	80.1000	70.7700	78.18750	+5.827%	14,637	-98.043%
2024-09-23	74.3625	82.4925	72.2700	73.88250	+3.087%	18,684	-97.929%
2024-09-20	76.0350	80.2800	67.5450	71.67000	-6.111%	21,224	-97.865%
2024-09-19	91.9350	91.9350	71.9700	76.33500	-8.124%	42,836	-97.996%
2024-09-18	77.1075	83.3250	75.3150	83.08500	+11.191%	5,390	-98.159%
2024-09-17	75.4950	75.4950	69.9975	74.72250	-1.571%	2,913	-97.952%
2024-09-16	81.2925	89.4825	73.2225	75.91500	-18.588%	5,187	-97.985%
2024-09-13	95.6400	101.3775	90.7950	93.24750	-4.118%	3,042	-98.359%
2024-09-12	98.3925	100.0050	95.7000	97.25250	-4.069%	1,552	-98.427%
2024-09-11	106.2825	107.3550	96.9525	101.37750	-6.041%	2,475	-98.491%
2024-09-10	113.5725	116.4450	104.1300	107.89500	-4.494%	2,941	-98.582%
2024-09-09	118.9500	124.8675	109.3875	112.97250	-0.790%	4,339	-98.646%
2024-09-06	137.4825	138.2625	107.5950	113.87250	-17.173%	39,501	-98.656%
2024-09-05	136.5825	145.6725	115.3650	137.48250	-1.202%	4,948	-98.887%
2024-09-04	184.2300	184.2300	125.5875	139.15500	-34.992%	30,811	-98.901%
2024-09-03	251.7150	251.7150	209.2125	214.05750	-12.614%	335	-99.285%
2024-08-30	257.0325	258.2250	242.0025	244.95750	-1.231%	205	-99.375%
2024-08-29	261.8175	265.8825	240.2925	248.01000	-5.274%	55	-99.383%
2024-08-28	262.4100	268.9875	239.5800	261.81750	-0.453%	113	-99.416%
2024-08-27	272.5125	272.5125	257.0325	263.01000	-2.440%	166	-99.418%
2024-08-26	301.5075	310.0500	265.1625	269.58750	-10.709%	230	-99.432%
2024-08-23	306.6450	318.0000	299.5800	301.92000	-2.951%	113	-99.493%
2024-08-22	311.4300	322.1850	305.2125	311.10000	+0.087%	117	-99.508%
2024-08-21	322.7850	331.8300	304.8525	310.83000	-0.573%	244	-99.508%
2024-08-20	328.7625	328.7625	310.8300	312.62250	-3.436%	99	-99.511%
2024-08-19	321.2925	333.5475	299.3550	323.74500	+0.876%	186	-99.527%
2024-08-16	316.8075	329.3625	312.0225	320.93250	+1.533%	197	-99.523%
2024-08-15	270.9000	340.0575	269.0475	316.08750	+13.718%	556	-99.516%
2024-08-14	292.8975	292.8975	268.9875	277.95750	-3.945%	245	-99.450%
2024-08-13	274.9650	306.1050	248.6625	289.37250	-1.203%	6,117	-99.471%
2024-08-12	309.5175	324.4575	289.9050	292.89750	-7.442%	352	-99.478%
2024-08-09	333.1875	333.1875	298.8750	316.44750	-3.183%	182	-99.517%
2024-08-08	315.6150	343.7100	299.4750	326.85000	+2.822%	273	-99.532%
2024-08-07	310.7700	321.9450	300.0675	317.88000	+4.807%	299	-99.519%
2024-08-06	304.8525	310.8300	288.6525	303.30000	-1.704%	439	-99.496%
2024-08-05	304.8525	322.7850	268.9875	308.55750	-6.146%	545	-99.504%
2024-08-02	337.1325	337.1325	309.3975	328.76250	-3.581%	489	-99.535%
2024-08-01	362.8350	364.6275	329.8950	340.97250	-3.318%	1,562	-99.551%
2024-07-31	353.3925	358.6500	328.8225	352.67250	+0.034%	2,368	-99.566%
2024-07-30	370.6050	370.6050	346.4550	352.55250	-4.779%	952	-99.566%
2024-07-29	368.8125	400.4925	340.7175	370.24500	+6.590%	4,206	-99.587%
2024-07-26	346.6950	464.8725	329.9550	347.35500	-3.149%	12,803	-99.560%
2024-07-25	645.5700	699.1875	329.4225	358.65000	+53.294%	138,074	-99.573%
2024-07-24	232.5225	239.1000	221.2275	233.96250	-3.358%	53,966	-99.346%
2024-07-23	228.6375	242.0925	215.1900	242.09250	+3.741%	491	-99.368%
2024-07-22	245.0175	245.0175	227.9850	233.36250	-5.241%	161	-99.344%
2024-07-19	263.0100	263.0100	215.2500	246.27000	-3.963%	594	-99.379%
2024-07-18	257.0325	257.0325	239.1000	256.43250	+10.283%	776	-99.403%
2024-07-17	267.1950	280.9425	210.1725	232.52250	-11.349%	1,236	-99.342%
2024-07-16	211.1850	270.4800	207.4200	262.29000	+23.953%	2,913	-99.417%
2024-07-15	185.6625	214.5900	185.6625	211.60500	+13.936%	372	-99.277%
2024-07-12	197.0175	197.0775	179.3850	185.72250	-5.762%	226	-99.176%
2024-07-11	187.6950	197.0775	179.3250	197.07750	+3.355%	264	-99.224%
2024-07-10	174.5400	196.5375	174.5400	190.68000	+7.478%	345	-99.198%
2024-07-09	188.2950	188.2950	176.3325	177.41250	-1.396%	97	-99.138%
2024-07-08	173.8875	189.4875	173.7075	179.92500	+3.436%	163	-99.150%
2024-07-05	179.3250	180.1650	171.7350	173.94750	-3.515%	126	-99.120%
2024-07-03	178.0725	190.0875	168.5625	180.28500	+1.208%	91	-99.151%
2024-07-02	184.9425	191.2800	168.1500	178.13250	-6.580%	433	-99.141%
2024-07-01	177.1725	197.2575	176.6925	190.68000	+6.332%	328	-99.198%
2024-06-28	191.2800	212.7375	178.7250	179.32500	-8.814%	605	-99.147%
2024-06-27	215.1900	215.1900	159.3600	196.65750	-7.533%	920	-99.222%

.dark-mode .ndB5RF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ndB5RF{ color: #333333; background-color: white; border: 2px solid #333333; }PBMPsyence Biomedical Ltd. Common Sharesstock NASDAQ

PBM
Psyence Biomedical Ltd. Common Shares
stock NASDAQ