Dark

PBM
Psyence Biomedical Ltd. Common Shares
stock NASDAQ

At Close

Aug 24, 2026 3:59:30 PM EDT

4.23USD-2.309%(-0.10)34,373

3.65Bid 4.90Ask 1.25Spread

Pre-market

Aug 21, 2026 9:03:30 AM EDT

3.92USD-9.469%(-0.41)0

After-hours

Aug 21, 2026 4:08:30 PM EDT

4.27USD-3.175%(-0.14)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-24	4.2600	4.30000	4.1800	4.2300	-2.309%	34,373	0.000%
2026-08-21	4.0000	4.49000	3.9140	4.3300	+10.178%	103,388	-2.309%
2026-08-20	4.0200	4.02000	3.7300	3.9300	-4.146%	58,090	+7.634%
2026-08-19	4.4500	4.69000	3.9075	4.1000	-8.277%	207,086	+3.171%
2026-08-18	3.6000	5.00000	3.5200	4.4700	+23.823%	898,249	-5.369%
2026-08-17	3.4200	3.78980	3.4104	3.6100	+3.736%	43,201	+17.175%
2026-08-14	3.5100	3.57000	3.4300	3.4800	-2.247%	18,628	+21.552%
2026-08-13	3.3100	3.58000	3.2200	3.5600	+6.269%	30,615	+18.820%
2026-08-12	3.3800	3.48530	3.3100	3.3500	-1.471%	23,475	+26.269%
2026-08-11	3.4600	3.49000	3.3500	3.4000	-2.299%	18,536	+24.412%
2026-08-10	3.5000	3.55000	3.4618	3.4800	+0.288%	29,234	+21.552%
2026-08-07	3.6000	3.60000	3.4500	3.4700	-0.573%	61,814	+21.902%
2026-08-06	3.2300	3.58000	3.2300	3.4900	+6.079%	120,036	+21.203%
2026-08-05	3.3000	3.30000	3.1511	3.2900	+3.135%	61,537	+28.571%
2026-08-04	3.1500	3.30000	3.0801	3.1900	+1.270%	33,107	+32.602%
2026-08-03	3.2400	3.24000	3.0650	3.1500	-0.631%	31,393	+34.286%
2026-07-31	3.2100	3.24000	3.0500	3.1700	-5.655%	70,553	+33.438%
2026-07-30	3.0600	3.74000	3.0000	3.3600	+12.752%	447,718	+25.893%
2026-07-29	3.1600	3.19990	2.9600	2.9800	-5.696%	18,196	+41.946%
2026-07-28	3.0500	3.19738	2.9601	3.1600	+3.947%	52,066	+33.861%
2026-07-27	2.9900	3.04000	2.8501	3.0400	+3.051%	32,891	+39.145%
2026-07-24	2.9400	3.00000	2.8000	2.9500	+4.610%	41,582	+43.390%
2026-07-23	3.0300	3.03000	2.7300	2.8200	-4.407%	62,876	+50.000%
2026-07-22	3.1100	3.11000	2.8400	2.9500	-5.145%	55,391	+43.390%
2026-07-21	3.2300	3.23000	3.0400	3.1100	-1.582%	75,354	+36.013%
2026-07-20	3.1000	3.26000	3.0401	3.1600	+2.932%	86,264	+33.861%
2026-07-17	3.0400	3.14990	2.9400	3.0700	+1.993%	96,411	+37.785%
2026-07-16	3.0500	3.15950	2.9000	3.0100	+4.152%	375,239	+40.532%
2026-07-15	2.8900	2.96000	2.8300	2.8900	+0.697%	410,672	+46.367%
2026-07-14	2.9400	2.96000	2.8200	2.8700	+0.702%	21,491	+47.387%
2026-07-13	3.0000	3.00000	2.8200	2.8500	-4.040%	30,520	+48.421%
2026-07-10	2.9200	3.00000	2.9000	2.9700	+1.365%	28,349	+42.424%
2026-07-09	3.0000	3.08000	2.9100	2.9300	+1.034%	22,200	+44.369%
2026-07-08	3.0200	3.03000	2.9000	2.9000	-6.752%	20,418	+45.862%
2026-07-07	3.0200	3.20990	2.9300	3.1100	+1.634%	20,813	+36.013%
2026-07-06	3.0000	3.11000	2.9700	3.0600	+0.658%	13,537	+38.235%
2026-07-02	3.1151	3.22000	3.0100	3.0400	-2.251%	40,823	+39.145%
2026-07-01	2.9900	3.27500	2.9900	3.1100	+1.634%	41,643	+36.013%
2026-06-30	3.0400	3.19890	3.0100	3.0600	-1.290%	25,726	+38.235%
2026-06-29	2.9500	3.10000	2.9500	3.1000	+4.377%	35,138	+36.452%
2026-06-26	2.7100	3.08990	2.7100	2.9700	+9.594%	62,629	+42.424%
2026-06-25	2.7000	2.85000	2.6210	2.7100	-1.455%	57,425	+56.089%
2026-06-24	2.9501	3.10000	2.7050	2.7500	-5.498%	62,985	+53.818%
2026-06-23	3.1000	3.10000	2.9100	2.9100	-6.129%	25,173	+45.361%
2026-06-22	3.1500	3.20000	3.0500	3.1000	-1.587%	36,233	+36.452%
2026-06-18	3.0800	3.15000	2.9800	3.1500	+1.942%	34,512	+34.286%
2026-06-17	3.1400	3.19450	3.0400	3.0900	-2.524%	29,897	+36.893%
2026-06-16	3.2600	3.34990	3.0400	3.1700	-3.939%	42,239	+33.438%
2026-06-15	3.4200	3.43000	3.2100	3.3000	-0.901%	65,211	+28.182%
2026-06-12	3.5000	3.53000	3.2300	3.3300	-4.585%	66,137	+27.027%
2026-06-11	3.3300	3.50000	3.1000	3.4900	+6.402%	131,726	+21.203%
2026-06-10	3.3100	3.40000	3.2350	3.2800	-1.502%	27,061	+28.963%
2026-06-09	3.6500	3.70000	3.3300	3.3300	-7.500%	54,958	+27.027%
2026-06-08	3.5300	3.69000	3.5100	3.6000	+2.564%	41,420	+17.500%
2026-06-05	3.7300	3.79000	3.4700	3.5100	-4.878%	69,700	+20.513%
2026-06-04	3.9200	3.99960	3.3900	3.6900	-6.582%	155,938	+14.634%
2026-06-03	4.0100	4.75000	3.8000	3.9500	0.000%	381,986	+7.089%
2026-06-02	4.1300	4.15000	3.9300	3.9500	-5.728%	66,512	+7.089%
2026-06-01	4.3000	4.35210	4.1100	4.1900	+0.964%	74,860	+0.955%
2026-05-29	4.3204	4.40000	4.1300	4.1500	-5.034%	56,690	+1.928%
2026-05-28	4.3200	4.45000	4.0700	4.3700	+1.157%	77,554	-3.204%
2026-05-27	4.3900	4.39900	4.2000	4.3200	-3.786%	41,696	-2.083%
2026-05-26	4.1500	4.77000	4.1007	4.4900	+9.512%	73,838	-5.791%
2026-05-22	4.1000	4.44000	4.0400	4.1000	+0.985%	77,229	+3.171%
2026-05-21	4.0400	4.20500	3.8400	4.0600	+1.247%	73,799	+4.187%
2026-05-20	3.9000	4.26430	3.8800	4.0100	+2.558%	98,200	+5.486%
2026-05-19	4.4600	4.47000	3.7500	3.9100	-15.184%	137,130	+8.184%
2026-05-18	4.7700	4.77000	4.4000	4.6100	-6.110%	95,932	-8.243%
2026-05-15	5.0400	5.33500	4.8000	4.9100	-2.579%	137,239	-13.849%
2026-05-14	5.0600	5.19000	4.9000	5.0400	-2.326%	110,147	-16.071%
2026-05-13	5.4500	5.51500	5.0500	5.1600	-7.361%	365,439	-18.023%
2026-05-12	5.2000	5.70000	5.1601	5.5700	+5.693%	84,181	-24.057%
2026-05-11	5.2800	5.56000	5.0000	5.2700	-5.725%	96,558	-19.734%
2026-05-08	5.9000	5.98500	5.4050	5.5900	-7.143%	134,639	-24.329%
2026-05-07	5.9600	6.26000	5.8400	6.0200	+1.518%	107,550	-29.734%
2026-05-06	6.0000	6.16000	5.9100	5.9300	-2.946%	128,549	-28.668%
2026-05-05	6.3800	6.38270	5.8500	6.1100	-8.670%	132,814	-30.769%
2026-05-04	5.9200	6.69000	5.5250	6.6900	+7.040%	230,117	-36.771%
2026-05-01	6.5900	6.93850	5.8000	6.2500	-5.159%	1,072,695	-32.320%
2026-04-30	4.5800	6.87000	4.5800	6.5900	+29.724%	669,015	-35.812%
2026-04-29	6.1600	6.16000	4.7601	5.0800	-21.726%	398,170	-16.732%
2026-04-28	6.9100	6.94990	6.0200	6.4900	-7.943%	262,342	-34.823%
2026-04-27	7.0800	7.40000	6.7108	7.0500	-10.872%	435,333	-40.000%
2026-04-24	9.8400	10.14000	7.8700	7.9100	-12.403%	1,385,261	-46.523%
2026-04-23	8.5700	9.21000	8.0600	9.0300	+0.669%	1,295,383	-53.156%
2026-04-22	8.0600	9.18000	7.5700	8.9700	-5.479%	2,174,861	-52.843%
2026-04-21	11.3800	11.47000	9.0500	9.4900	-16.018%	4,191,149	-55.427%
2026-04-20	13.1150	16.95930	11.0600	11.3000	+48.684%	41,951,887	-62.566%
2026-04-17	9.8200	10.53000	7.1100	7.6000	+29.472%	50,506,159	-44.342%
2026-04-16	2.8101	9.97000	2.7300	5.8700	+103.819%	53,763,240	-27.939%
2026-04-15	2.7406	2.91000	2.7406	2.8800	-2.373%	24,386	+46.875%
2026-04-14	2.6325	2.95000	2.6325	2.9500	+5.735%	38,159	+43.390%
2026-04-13	2.5600	2.82990	2.5500	2.7900	+4.494%	20,343	+51.613%
2026-04-10	2.5500	2.75000	2.4800	2.6700	+6.800%	53,006	+58.427%
2026-04-09	2.4800	2.57000	2.4101	2.5000	+0.402%	24,654	+69.200%
2026-04-08	2.6500	2.65000	2.4020	2.4900	-0.400%	21,129	+69.880%
2026-04-07	2.4700	2.52300	2.4500	2.5000	-1.186%	23,874	+69.200%
2026-04-06	2.5500	2.56000	2.5000	2.5300	+2.429%	7,251	+67.194%
2026-04-02	2.3900	2.51000	2.2600	2.4700	+4.219%	27,904	+71.255%
2026-04-01	2.4200	2.43000	2.3300	2.3700	-3.659%	12,041	+78.481%
2026-03-31	2.4847	2.49030	2.4101	2.4600	-2.381%	4,048	+71.951%
2026-03-30	2.5300	2.60000	2.3437	2.5200	-1.563%	31,835	+67.857%
2026-03-27	2.5002	2.62980	2.5000	2.5600	-2.662%	12,423	+65.234%
2026-03-26	2.4299	2.64000	2.4000	2.6300	+8.230%	32,132	+60.837%
2026-03-25	2.4220	2.43000	2.3601	2.4300	0.000%	8,156	+74.074%
2026-03-24	2.3601	2.43000	2.3600	2.4300	0.000%	5,261	+74.074%
2026-03-23	2.3801	2.49000	2.3801	2.4300	+1.250%	15,535	+74.074%
2026-03-20	2.4000	2.46000	2.3043	2.4000	+2.128%	5,150	+76.250%
2026-03-19	2.5900	2.59000	2.2800	2.3500	-7.480%	19,055	+80.000%
2026-03-18	2.6000	2.60000	2.5200	2.5400	-1.931%	9,762	+66.535%
2026-03-17	2.5000	2.59000	2.4000	2.5900	+3.600%	15,879	+63.320%
2026-03-16	2.4100	2.57000	2.4001	2.5000	+1.626%	21,962	+69.200%
2026-03-13	2.4400	2.47000	2.4106	2.4600	0.000%	3,164	+71.951%
2026-03-12	2.4600	2.51000	2.4300	2.4600	-1.205%	8,860	+71.951%
2026-03-11	2.5000	2.55000	2.4900	2.4900	-0.797%	9,225	+69.880%
2026-03-10	2.5000	2.60000	2.4700	2.5100	-1.569%	29,363	+68.526%
2026-03-09	2.5000	2.56500	2.4101	2.5500	+1.594%	24,609	+65.882%
2026-03-06	2.5400	2.59000	2.4700	2.5100	-1.953%	26,897	+68.526%
2026-03-05	2.5700	2.57000	2.4800	2.5600	-1.158%	13,022	+65.234%
2026-03-04	2.6600	2.67000	2.4800	2.5900	-2.264%	37,892	+63.320%
2026-03-03	2.5100	2.66000	2.3001	2.6500	+3.516%	43,551	+59.623%
2026-03-02	2.4500	2.62000	2.3900	2.5600	+0.787%	22,887	+65.234%
2026-02-27	2.6200	2.68000	2.4600	2.5400	-3.053%	39,634	+66.535%
2026-02-26	2.4800	2.65000	2.4200	2.6200	+2.344%	36,757	+61.450%
2026-02-25	2.1900	2.57000	2.1900	2.5600	+14.798%	79,568	+65.234%
2026-02-24	2.1600	2.42000	2.1070	2.2300	0.000%	177,605	+89.686%
2026-02-23	2.5700	2.60950	1.9200	2.2300	-10.800%	2,496,912	+89.686%
2026-02-20	2.6400	2.64000	2.4700	2.5000	-4.438%	1,139,437	+69.200%
2026-02-19	2.6500	2.65000	2.4200	2.6161	-1.465%	29,903	+61.691%
2026-02-18	2.7260	2.78000	2.6550	2.6550	-4.839%	15,732	+59.322%
2026-02-17	3.0700	3.09000	2.7200	2.7900	-9.709%	46,402	+51.613%
2026-02-13	2.7900	3.10000	2.7900	3.0900	+9.964%	135,400	+36.893%
2026-02-12	2.8700	3.01000	2.7300	2.8100	-5.068%	82,581	+50.534%
2026-02-11	3.1900	3.22930	2.9200	2.9600	-6.918%	62,587	+42.905%
2026-02-10	3.1400	3.20990	3.0000	3.1800	+0.952%	47,776	+33.019%
2026-02-09	3.0700	3.42000	2.9500	3.1500	+0.639%	183,467	+34.286%
2026-02-06	2.8500	3.27000	2.7501	3.1300	+8.304%	104,380	+35.144%
2026-02-05	2.9400	2.94000	2.7399	2.8900	-10.802%	144,072	+46.367%
2026-02-04	3.0700	3.25000	2.5350	3.2400	+4.854%	199,817	+30.556%
2026-02-03	3.2400	3.34860	2.7400	3.0900	-18.684%	548,091	+36.893%
2026-02-02	3.9600	12.64000	3.6500	3.8000	-5.088%	5,104,025	+11.316%
2026-01-30	4.3356	4.92380	4.0000	4.0037	-11.104%	83,472	+5.652%
2026-01-29	4.3125	5.18440	4.2100	4.5038	-6.415%	45,600	-6.079%
2026-01-28	4.0000	5.31250	3.9250	4.8125	+22.008%	228,780	-12.104%
2026-01-27	4.0844	4.09380	3.9087	3.9444	-4.782%	27,358	+7.241%
2026-01-26	4.2706	4.43810	4.1325	4.1425	-9.700%	34,699	+2.112%
2026-01-23	4.6875	4.68750	4.2994	4.5875	-3.460%	36,109	-7.793%
2026-01-22	5.1694	5.23940	4.7063	4.7519	-12.689%	66,333	-10.983%
2026-01-21	4.7500	5.70130	4.0001	5.4425	+29.970%	395,130	-22.278%
2026-01-16	4.3013	4.31250	3.8419	4.1875	-0.014%	81,091	+1.015%
2026-01-15	4.4338	4.43380	4.0625	4.1881	-13.903%	86,973	+1.000%
2026-01-14	4.7500	4.86440	4.6394	4.8644	-0.536%	37,519	-13.042%
2026-01-13	5.0000	5.02250	4.7000	4.8906	-1.536%	34,489	-13.508%
2026-01-12	4.9375	5.18750	4.8938	4.9669	-0.662%	50,605	-14.836%
2026-01-09	4.7688	5.12500	4.7688	5.0000	+4.141%	49,141	-15.400%
2026-01-08	4.8750	4.87500	4.6938	4.8012	-2.772%	16,352	-11.897%
2026-01-07	4.7500	5.00000	4.6559	4.9381	+7.481%	43,695	-14.340%
2026-01-06	4.5625	4.73500	4.3888	4.5944	+1.310%	26,944	-7.931%
2026-01-05	5.1250	5.12500	4.1781	4.5350	-9.187%	114,617	-6.725%
2026-01-02	4.8381	4.99380	4.5344	4.9938	+6.055%	35,647	-15.295%
2025-12-31	5.1250	5.12500	4.1375	4.7087	-5.364%	88,893	-10.166%
2025-12-30	5.2500	5.37500	4.9257	4.9756	-9.484%	49,611	-14.985%
2025-12-29	5.6250	5.62500	5.4047	5.4969	-5.430%	38,941	-23.048%
2025-12-26	5.3494	5.91500	5.3319	5.8125	+4.494%	68,171	-27.226%
2025-12-24	5.5269	5.70880	5.3163	5.5625	-4.301%	43,274	-23.955%
2025-12-23	5.2938	5.93750	5.0000	5.8125	+2.423%	138,431	-27.226%
2025-12-22	6.2163	6.22440	5.3266	5.6750	-9.200%	233,803	-25.463%
2025-12-19	9.0000	9.18750	6.0625	6.2500	-31.507%	5,543,420	-32.320%
2025-12-18	9.3125	9.64000	8.9375	9.1250	-1.351%	21,915	-53.644%
2025-12-17	9.5000	9.62500	9.0000	9.2500	-3.268%	17,907	-54.270%
2025-12-16	8.9375	9.56250	8.9375	9.5625	+3.378%	27,057	-55.765%
2025-12-15	9.2500	9.68690	9.1250	9.2500	-6.329%	37,247	-54.270%
2025-12-12	9.5119	10.18750	9.2813	9.8750	+1.935%	54,209	-57.165%
2025-12-11	9.1875	9.93750	9.1375	9.6875	+1.307%	68,996	-56.335%
2025-12-10	9.8125	10.06190	9.3131	9.5625	-3.774%	139,946	-55.765%
2025-12-09	11.3750	11.37500	9.0625	9.9375	-5.917%	2,468,124	-57.434%
2025-12-08	10.6875	11.06250	10.3125	10.5625	-3.977%	16,319	-59.953%
2025-12-05	11.3125	11.56250	11.0000	11.0000	-2.762%	9,909	-61.545%
2025-12-04	10.6875	11.75000	10.6875	11.3125	+1.685%	32,340	-62.608%
2025-12-03	9.5625	11.62500	9.5625	11.1250	+12.658%	64,644	-61.978%
2025-12-02	10.1250	10.12500	9.4375	9.8750	-2.469%	18,768	-57.165%
2025-12-01	9.5000	10.25000	9.2500	10.1250	+5.537%	34,250	-58.222%
2025-11-28	10.0000	10.00000	9.4381	9.5938	-2.848%	16,471	-55.909%
2025-11-26	9.1250	10.06250	9.1250	9.8750	-1.250%	38,894	-57.165%
2025-11-25	9.1250	11.25000	8.8125	10.0000	+5.960%	92,558	-57.700%
2025-11-24	8.8750	9.68750	8.8438	9.4375	+1.342%	50,110	-55.179%
2025-11-21	9.6875	10.75000	9.0625	9.3125	-13.372%	101,040	-54.577%
2025-11-20	13.1875	14.31250	9.8750	10.7500	-38.351%	3,265,341	-60.651%
2025-11-19	17.2188	17.46880	17.0000	17.4375	0.000%	1,461	-75.742%
2025-11-18	17.6250	17.62500	16.9881	17.4375	-3.460%	2,930	-75.742%
2025-11-17	17.1875	18.31250	16.9375	18.0625	+6.642%	4,301	-76.581%
2025-11-14	17.0000	17.60500	16.5288	16.9375	-2.867%	4,361	-75.026%
2025-11-13	16.1875	18.62250	16.0938	17.4375	+9.412%	21,035	-75.742%
2025-11-12	16.7500	16.87500	15.6250	15.9375	-4.494%	5,716	-73.459%
2025-11-11	16.4375	16.75000	15.0000	16.6875	+8.097%	5,006	-74.652%
2025-11-10	13.9375	16.12440	13.9375	15.4375	+6.926%	10,105	-72.599%
2025-11-07	15.1875	15.57190	13.9063	14.4375	-8.078%	18,283	-70.701%
2025-11-06	16.8750	17.25000	15.7063	15.7063	-7.098%	19,156	-73.068%
2025-11-05	17.1875	17.18750	16.5000	16.9063	-1.277%	8,618	-74.980%
2025-11-04	18.3750	18.37500	15.6250	17.1250	-8.667%	27,380	-75.299%
2025-11-03	19.5625	19.65630	17.6250	18.7500	-5.063%	245,472	-77.440%
2025-10-31	19.5625	20.62500	19.5000	19.7500	+0.958%	5,637	-78.582%
2025-10-30	20.0000	20.56190	19.5000	19.5625	-4.863%	4,441	-78.377%
2025-10-29	20.5000	20.74940	19.5000	20.5625	-0.904%	3,992	-79.429%
2025-10-28	20.6875	21.25000	20.4375	20.7500	+1.840%	9,854	-79.614%
2025-10-27	21.2500	21.25000	19.8750	20.3750	-2.395%	5,111	-79.239%
2025-10-24	20.5625	21.50000	20.5625	20.8750	+0.150%	4,268	-79.737%
2025-10-23	20.6250	21.12500	20.1250	20.8438	+2.616%	5,364	-79.706%
2025-10-22	19.8750	21.12500	19.6875	20.3125	-5.661%	17,400	-79.175%
2025-10-21	21.3750	21.75000	20.8125	21.5313	+0.731%	7,502	-80.354%
2025-10-20	22.0625	22.06250	21.2500	21.3750	-2.841%	6,432	-80.211%
2025-10-17	21.5625	22.25000	21.2500	22.0000	+2.029%	6,557	-80.773%
2025-10-16	21.8750	22.40250	21.3756	21.5625	-2.542%	17,902	-80.383%
2025-10-15	21.3125	22.96250	21.2506	22.1250	+4.734%	11,645	-80.881%
2025-10-14	21.4375	22.23880	20.9375	21.1250	-5.056%	10,856	-79.976%
2025-10-13	22.5625	23.37500	21.5625	22.2500	-1.385%	20,364	-80.989%
2025-10-10	23.4375	24.12500	22.2500	22.5625	-2.432%	18,422	-81.252%
2025-10-09	24.9375	26.12500	23.1250	23.1250	-16.667%	44,556	-81.708%
2025-10-08	22.2500	28.12500	22.0625	27.7500	+25.070%	504,864	-84.757%
2025-10-07	21.1250	22.49940	20.2500	22.1875	+5.655%	43,036	-80.935%
2025-10-06	20.4375	21.03130	20.1256	21.0000	+4.348%	16,804	-79.857%
2025-10-03	20.1875	20.56190	19.5625	20.1250	-2.128%	9,474	-78.981%
2025-10-02	19.5000	20.62500	19.1250	20.5625	+6.472%	17,836	-79.429%
2025-10-01	19.9375	20.18750	19.0625	19.3125	-3.438%	22,061	-78.097%
2025-09-30	19.3750	20.00000	19.1250	20.0000	+0.313%	6,558	-78.850%
2025-09-29	19.4375	20.62500	18.7500	19.9375	+2.572%	12,555	-78.784%
2025-09-26	19.1250	19.93130	18.1250	19.4375	+1.303%	17,658	-78.238%
2025-09-25	20.9375	22.50000	18.8125	19.1875	-7.251%	31,611	-77.954%
2025-09-24	23.1875	23.18750	20.0000	20.6875	-8.310%	34,056	-79.553%
2025-09-23	22.5000	24.06250	22.5000	22.5625	-20.485%	56,191	-81.252%
2025-09-22	28.5000	29.74940	28.3750	28.3750	-4.622%	17,570	-85.093%
2025-09-19	32.7500	34.62500	28.4375	29.7500	-10.189%	95,861	-85.782%
2025-09-18	28.1250	34.62500	27.2500	33.1250	+42.473%	4,136,288	-87.230%
2025-09-17	23.0000	24.56250	22.8125	23.2500	-1.847%	20,838	-81.806%
2025-09-16	24.5000	24.93750	22.5000	23.6875	+0.265%	18,390	-82.142%
2025-09-15	22.5000	24.50000	21.3181	23.6250	+3.846%	114,507	-82.095%
2025-09-12	20.6250	23.43750	20.3125	22.7500	+12.346%	22,455	-81.407%
2025-09-11	20.4375	20.43750	19.3775	20.2500	+1.567%	8,646	-79.111%
2025-09-10	18.4375	20.25000	18.1319	19.9375	+13.121%	33,834	-78.784%
2025-09-09	17.5625	18.43750	17.4675	17.6250	-1.399%	8,106	-76.000%
2025-09-08	16.7500	18.62500	16.4375	17.8750	+6.320%	13,464	-76.336%
2025-09-05	16.1250	16.87500	15.6250	16.8125	+4.264%	5,202	-74.840%
2025-09-04	16.4375	16.68750	15.5000	16.1250	-2.642%	14,657	-73.767%
2025-09-03	17.1875	17.57810	16.3125	16.5625	-6.028%	17,087	-74.460%
2025-09-02	17.0625	17.81250	16.9375	17.6250	+0.356%	9,292	-76.000%
2025-08-29	18.3750	18.56250	16.2500	17.5625	-5.387%	18,969	-75.915%
2025-08-28	19.1875	20.06250	18.1256	18.5625	-4.502%	22,892	-77.212%
2025-08-27	20.1250	20.52620	19.1875	19.4375	-2.508%	15,153	-78.238%
2025-08-26	19.8125	20.62500	19.3750	19.9375	-1.238%	9,994	-78.784%
2025-08-25	19.9375	20.40380	19.5000	20.1875	-0.309%	11,985	-79.046%
2025-08-22	20.0000	20.25000	19.5625	20.2500	+1.250%	12,471	-79.111%
2025-08-21	20.3125	20.34380	18.7500	20.0000	-3.030%	16,403	-78.850%
2025-08-20	21.1250	21.12500	19.5000	20.6250	+5.769%	20,340	-79.491%
2025-08-19	20.5000	20.50000	19.2550	19.5000	-5.455%	8,904	-78.308%
2025-08-18	20.1250	20.78130	19.4206	20.6250	+0.917%	11,447	-79.491%
2025-08-15	20.5625	21.06250	19.2188	20.4375	-2.388%	18,096	-79.303%
2025-08-14	20.0625	21.81250	19.3750	20.9375	+4.037%	42,408	-79.797%
2025-08-13	21.9375	22.41190	19.6875	20.1250	-12.500%	53,846	-78.981%
2025-08-12	23.9375	24.68750	22.6250	23.0000	-4.416%	25,776	-81.609%
2025-08-11	25.3750	25.87500	23.7500	24.0625	-3.990%	21,237	-82.421%
2025-08-08	25.9062	25.98440	24.6875	25.0625	-4.067%	30,068	-83.122%
2025-08-07	24.9375	26.62500	24.0000	26.1250	+2.200%	33,222	-83.809%
2025-08-06	28.4375	28.81250	21.8750	25.5625	-17.374%	117,405	-83.452%
2025-08-05	28.8125	32.00000	28.1250	30.9375	+9.031%	244,450	-86.327%
2025-08-04	28.4375	36.25000	23.8125	28.3750	+92.373%	8,929,797	-85.093%
2025-08-01	28.1250	29.24940	14.7500	14.7500	-53.082%	396,605	-71.322%
2025-07-31	45.9375	59.37500	28.9375	31.4375	-6.852%	5,924,978	-86.545%
2025-07-30	45.2500	47.43750	33.5000	33.7500	-23.186%	17,226	-87.467%
2025-07-29	58.3750	58.37500	43.7500	43.9375	-23.169%	20,834	-90.373%
2025-07-28	66.9375	68.53000	56.3750	57.1875	-20.435%	8,162	-92.603%
2025-07-25	64.3750	74.93750	62.5000	71.8750	+15.115%	34,299	-94.115%
2025-07-24	53.3750	69.06250	44.3125	62.4375	+20.944%	55,156	-93.225%
2025-07-23	45.1250	55.06250	42.8125	51.6250	+13.931%	32,036	-91.806%
2025-07-22	33.3344	50.81250	33.3344	45.3125	+36.404%	87,434	-90.665%
2025-07-21	31.7500	35.51250	31.7500	33.2194	+4.996%	6,602	-87.266%
2025-07-18	34.3750	34.37500	31.5631	31.6388	-3.208%	3,531	-86.630%
2025-07-17	32.7813	35.00630	32.5100	32.6875	+0.384%	4,535	-87.059%
2025-07-16	32.2681	34.31250	31.5625	32.5625	-2.160%	2,251	-87.010%
2025-07-15	33.1250	34.34380	32.5000	33.2813	-0.653%	2,745	-87.290%
2025-07-14	33.6250	33.62500	31.7513	33.5000	+4.382%	2,731	-87.373%
2025-07-11	31.0000	32.50000	30.2244	32.0938	+3.528%	1,429	-86.820%
2025-07-10	30.3750	31.68750	30.2500	31.0000	+1.224%	2,561	-86.355%
2025-07-09	31.8750	31.90630	30.5000	30.6250	-4.854%	2,742	-86.188%
2025-07-08	31.3125	32.18750	31.1250	32.1875	+5.033%	1,808	-86.858%
2025-07-07	33.1250	33.12500	30.3750	30.6450	-5.798%	3,503	-86.197%
2025-07-03	35.3125	35.56250	31.9375	32.5313	-7.876%	4,583	-86.997%
2025-07-02	33.5000	35.31250	32.0000	35.3125	+5.805%	5,744	-88.021%
2025-07-01	32.5000	33.56250	31.2500	33.3750	+0.188%	4,676	-87.326%
2025-06-30	33.3750	33.56250	30.7713	33.3125	+8.554%	4,339	-87.302%
2025-06-27	31.0050	31.87500	30.6875	30.6875	-3.891%	1,469	-86.216%
2025-06-26	32.3125	32.31250	30.9375	31.9300	+3.627%	2,196	-86.752%
2025-06-25	31.8750	32.68630	30.6875	30.8125	-2.417%	1,512	-86.272%
2025-06-24	30.2500	32.43750	29.2875	31.5756	+3.953%	6,381	-86.604%
2025-06-23	29.6563	31.00000	28.2500	30.3750	+2.101%	2,858	-86.074%
2025-06-20	29.6250	30.56250	28.4375	29.7500	-3.252%	9,032	-85.782%
2025-06-18	33.3125	35.75000	30.0625	30.7500	-3.340%	24,019	-86.244%
2025-06-17	27.1250	33.93750	27.1250	31.8125	+16.609%	57,935	-86.703%
2025-06-16	28.3750	29.56250	26.3750	27.2813	-3.854%	2,860	-84.495%
2025-06-13	28.7500	29.21880	27.1875	28.3750	-2.050%	6,176	-85.093%
2025-06-12	30.9375	33.51880	28.9688	28.9688	-6.740%	4,656	-85.398%
2025-06-11	31.6250	32.49940	29.5088	31.0625	-4.789%	5,829	-86.382%
2025-06-10	33.6875	34.46750	31.5000	32.6250	-3.244%	7,356	-87.034%
2025-06-09	36.2500	37.50000	33.5313	33.7188	-2.263%	9,617	-87.455%
2025-06-06	31.8750	35.52380	31.8750	34.4994	+8.233%	11,383	-87.739%
2025-06-05	34.2500	36.25000	31.7188	31.8750	-6.934%	16,334	-86.729%
2025-06-04	30.3756	36.12500	29.6250	34.2500	+12.183%	12,744	-87.650%
2025-06-03	28.6250	31.81250	28.2281	30.5306	+5.278%	10,456	-86.145%
2025-06-02	28.8750	32.49940	28.8625	29.0000	-5.499%	15,249	-85.414%
2025-05-30	40.0625	43.55880	25.7506	30.6875	-5.937%	157,137	-86.216%
2025-05-29	27.5000	33.25000	27.5000	32.6244	+15.741%	18,667	-87.034%
2025-05-28	28.4375	29.62500	27.6313	28.1875	-1.096%	4,543	-84.993%
2025-05-27	28.5938	29.36310	27.6250	28.5000	+3.872%	4,894	-85.158%
2025-05-23	26.8125	28.15630	26.7500	27.4375	-0.679%	4,257	-84.583%
2025-05-22	28.8750	30.56250	26.5238	27.6250	-4.536%	8,873	-84.688%
2025-05-21	32.6875	33.37500	27.8125	28.9375	-12.970%	19,162	-85.382%
2025-05-20	35.8750	36.50060	30.3750	33.2500	-11.481%	26,647	-87.278%
2025-05-19	32.6250	48.06250	32.6250	37.5625	+15.577%	187,796	-88.739%
2025-05-16	28.6875	34.71130	28.6875	32.5000	+17.601%	26,920	-86.985%
2025-05-15	28.0625	31.87500	25.9375	27.6359	+0.494%	17,593	-84.694%
2025-05-14	26.0138	29.30190	23.8125	27.5000	+12.245%	26,402	-84.618%
2025-05-13	23.4375	26.75000	22.5375	24.5000	+6.522%	20,044	-82.735%
2025-05-12	23.3438	25.62500	21.3131	23.0000	-2.387%	18,473	-81.609%
2025-05-09	24.6875	24.90630	22.5000	23.5625	-2.710%	17,440	-82.048%
2025-05-08	26.5625	28.54690	22.7500	24.2188	-9.357%	52,799	-82.534%
2025-05-07	26.3125	30.00000	25.2813	26.7188	-3.716%	15,017	-84.168%
2025-05-06	27.3125	29.24940	22.3756	27.7500	-6.942%	25,754	-84.757%
2025-05-05	20.9375	30.31250	20.6250	29.8200	+37.937%	34,169	-85.815%
2025-05-02	21.6585	22.33110	20.2239	21.6186	-1.364%	7,295	-80.434%
2025-05-01	20.8663	22.91380	18.6450	21.9175	-3.593%	10,751	-80.700%
2025-04-30	24.9461	24.95650	20.9316	22.7344	-12.417%	3,428	-81.394%
2025-04-29	26.4006	26.41580	24.8266	25.9575	-2.286%	880	-83.704%
2025-04-28	27.3969	28.39310	25.9973	26.5648	-3.003%	1,041	-84.077%
2025-04-25	24.2384	27.39130	24.1539	27.3873	+19.006%	3,781	-84.555%
2025-04-24	22.7838	23.79050	18.9288	23.0134	+1.138%	2,286	-81.619%
2025-04-23	23.9100	23.91000	21.4194	22.7544	+4.053%	1,881	-81.410%
2025-04-22	20.5626	23.15760	19.4269	21.8681	+8.502%	2,128	-80.657%
2025-04-21	22.4156	22.41560	19.1782	20.1545	-7.644%	1,646	-79.012%
2025-04-17	23.2373	23.76020	20.6072	21.8227	-5.745%	3,143	-80.617%
2025-04-16	24.0646	24.50780	22.4754	23.1528	-5.911%	942	-81.730%
2025-04-15	23.8606	25.35970	22.8293	24.6074	+4.682%	1,818	-82.810%
2025-04-14	22.9735	23.81040	22.4156	23.5067	+5.126%	709	-82.005%
2025-04-11	22.5997	24.04470	20.5873	22.3606	-0.708%	1,474	-81.083%
2025-04-10	23.0979	24.34840	22.5153	22.5200	-5.419%	1,391	-81.217%
2025-04-09	20.8216	24.80660	20.8216	23.8104	+8.538%	2,847	-82.235%
2025-04-08	21.1109	23.81040	21.1109	21.9374	+0.548%	3,083	-80.718%
2025-04-07	23.4119	23.41190	18.2609	21.8179	-5.195%	4,917	-80.612%
2025-04-04	28.8562	28.85620	21.9175	23.0134	-20.483%	3,388	-81.619%
2025-04-03	27.3969	30.38560	27.1482	28.9415	-1.291%	1,493	-85.384%
2025-04-02	28.8913	30.38080	27.8950	29.3200	-0.589%	1,862	-85.573%
2025-04-01	30.1370	30.13700	28.3931	29.4938	-1.317%	948	-85.658%
2025-03-31	31.3819	32.47300	28.7916	29.8875	-4.519%	1,687	-85.847%
2025-03-28	31.6457	33.37440	30.3856	31.3022	-4.062%	1,195	-86.487%
2025-03-27	30.7889	34.66950	28.9415	32.6276	+6.159%	3,401	-87.036%
2025-03-26	30.6646	31.87520	30.3856	30.7347	+1.935%	1,062	-86.237%
2025-03-25	31.5317	32.37810	28.9016	30.1513	-6.705%	3,204	-85.971%
2025-03-24	30.9340	35.86500	30.9340	32.3183	+3.873%	2,737	-86.911%
2025-03-21	32.3781	32.43790	29.8875	31.1133	-6.775%	881	-86.405%
2025-03-20	34.8839	36.35830	33.1751	33.3744	-4.148%	4,789	-87.326%
2025-03-19	34.4208	35.44180	33.4047	34.8185	+1.155%	1,235	-87.851%
2025-03-18	35.7359	35.73590	33.4246	34.4208	-4.055%	1,701	-87.711%
2025-03-17	37.9077	38.70470	34.9684	35.8754	-8.125%	939	-88.209%
2025-03-14	36.8613	39.35190	36.2635	39.0482	+3.186%	870	-89.167%
2025-03-13	39.3567	40.90600	36.8613	37.8424	-13.798%	3,867	-88.822%
2025-03-12	43.6357	44.33310	41.3444	43.8996	-0.978%	1,335	-90.364%
2025-03-11	42.8388	45.00100	42.8388	44.3331	+1.367%	934	-90.459%
2025-03-10	46.3256	46.81900	42.8435	43.7354	-4.565%	1,166	-90.328%
2025-03-07	45.5884	46.07140	43.5313	45.8275	+2.211%	1,963	-90.770%
2025-03-06	44.7468	45.82270	44.3331	44.8360	-1.198%	1,169	-90.566%
2025-03-05	48.2631	48.56200	44.8313	45.3796	-9.298%	5,363	-90.679%
2025-03-04	47.7156	50.31060	43.9944	50.0317	-2.485%	6,887	-91.545%

.dark-mode .dv4qMl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dv4qMl{ color: #333333; background-color: white; border: 2px solid #333333; }PBMPsyence Biomedical Ltd. Common Sharesstock NASDAQ

PBM
Psyence Biomedical Ltd. Common Shares
stock NASDAQ