Dark

PBM
Psyence Biomedical Ltd. Common Shares
stock NASDAQ

At Close

Oct 28, 2025 3:59:30 PM EDT

3.28USD+0.613%(+0.02)61,059

3.28Bid 3.34Ask 0.06Spread

Pre-market

Oct 28, 2025 8:48:30 AM EDT

3.26USD0.000%(0.00)600

After-hours

Oct 28, 2025 4:03:30 PM EDT

3.26USD-0.610%(-0.02)200

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-28	3.3200	3.3200	3.2700	3.28000	+0.613%	61,059	0.000%
2025-10-27	3.2600	3.2600	3.2600	3.26000	-2.395%	31,463	+0.613%
2025-10-24	3.3300	3.3400	3.3300	3.34000	+0.150%	26,566	-1.796%
2025-10-23	3.3350	3.3350	3.3350	3.33500	+3.571%	33,409	-1.649%
2025-10-22	3.2300	3.2800	3.2200	3.22000	-6.531%	99,933	+1.863%
2025-10-21	3.3800	3.4450	3.3800	3.44500	+0.731%	46,049	-4.790%
2025-10-20	3.5300	3.5300	3.4000	3.42000	-2.841%	40,199	-4.094%
2025-10-17	3.4500	3.5600	3.4000	3.52000	+2.029%	40,982	-6.818%
2025-10-16	3.5000	3.5844	3.4201	3.45000	-2.542%	111,887	-4.928%
2025-10-15	3.4100	3.6740	3.4001	3.54000	+4.734%	72,780	-7.345%
2025-10-14	3.4300	3.5582	3.3500	3.38000	-5.056%	67,849	-2.959%
2025-10-13	3.6100	3.7400	3.4500	3.56000	-1.385%	127,272	-7.865%
2025-10-10	3.7500	3.8600	3.5600	3.61000	-2.432%	115,137	-9.141%
2025-10-09	3.9900	4.1800	3.7000	3.70000	-16.667%	278,475	-11.351%
2025-10-08	3.5600	4.5000	3.5300	4.44000	+25.070%	3,155,400	-26.126%
2025-10-07	3.3800	3.5999	3.2400	3.55000	+5.655%	268,973	-7.606%
2025-10-06	3.2700	3.3650	3.2201	3.36000	+4.348%	105,027	-2.381%
2025-10-03	3.2300	3.2899	3.1300	3.22000	-2.128%	59,215	+1.863%
2025-10-02	3.1200	3.3000	3.0600	3.29000	+6.472%	111,477	-0.304%
2025-10-01	3.1900	3.2300	3.0500	3.09000	-3.438%	137,883	+6.149%
2025-09-30	3.1000	3.2000	3.0600	3.20000	+0.313%	40,990	+2.500%
2025-09-29	3.1100	3.3000	3.0000	3.19000	+2.572%	78,471	+2.821%
2025-09-26	3.0600	3.1890	2.9000	3.11000	+1.303%	110,360	+5.466%
2025-09-25	3.3500	3.6000	3.0100	3.07000	-7.251%	197,569	+6.840%
2025-09-24	3.7100	3.7100	3.2000	3.31000	-8.310%	212,853	-0.906%
2025-09-23	3.6000	3.8500	3.6000	3.61000	-20.485%	351,191	-9.141%
2025-09-22	4.5600	4.7599	4.5400	4.54000	-4.622%	109,815	-27.753%
2025-09-19	5.2400	5.5400	4.5500	4.76000	-10.189%	599,131	-31.092%
2025-09-18	4.5000	5.5400	4.3600	5.30000	+42.473%	25,851,800	-38.113%
2025-09-17	3.6800	3.9300	3.6500	3.72000	-1.847%	130,237	-11.828%
2025-09-16	3.9200	3.9900	3.6000	3.79000	+0.265%	114,937	-13.456%
2025-09-15	3.6000	3.9200	3.4109	3.78000	+3.846%	715,668	-13.228%
2025-09-12	3.3000	3.7500	3.2500	3.64000	+12.346%	140,344	-9.890%
2025-09-11	3.2700	3.2700	3.1004	3.24000	+1.567%	54,038	+1.235%
2025-09-10	2.9500	3.2400	2.9011	3.19000	+13.121%	211,461	+2.821%
2025-09-09	2.8100	2.9500	2.7948	2.82000	-1.399%	50,665	+16.312%
2025-09-08	2.6800	2.9800	2.6300	2.86000	+6.320%	84,149	+14.685%
2025-09-05	2.5800	2.7000	2.5000	2.69000	+4.264%	32,514	+21.933%
2025-09-04	2.6300	2.6700	2.4800	2.58000	-2.642%	91,608	+27.132%
2025-09-03	2.7500	2.8125	2.6100	2.65000	-6.028%	106,794	+23.774%
2025-09-02	2.7300	2.8500	2.7100	2.82000	+0.356%	58,072	+16.312%
2025-08-29	2.9400	2.9700	2.6000	2.81000	-5.387%	118,559	+16.726%
2025-08-28	3.0700	3.2100	2.9001	2.97000	-4.502%	143,073	+10.438%
2025-08-27	3.2200	3.2842	3.0700	3.11000	-2.508%	94,706	+5.466%
2025-08-26	3.1700	3.3000	3.1000	3.19000	-1.238%	62,462	+2.821%
2025-08-25	3.1900	3.2646	3.1200	3.23000	-0.309%	74,909	+1.548%
2025-08-22	3.2000	3.2400	3.1300	3.24000	+1.250%	77,941	+1.235%
2025-08-21	3.2500	3.2550	3.0000	3.20000	-3.030%	102,516	+2.500%
2025-08-20	3.3800	3.3800	3.1200	3.30000	+5.769%	127,122	-0.606%
2025-08-19	3.2800	3.2800	3.0808	3.12000	-5.455%	55,652	+5.128%
2025-08-18	3.2200	3.3250	3.1073	3.30000	+0.917%	71,544	-0.606%
2025-08-15	3.2900	3.3700	3.0750	3.27000	-2.388%	113,099	+0.306%
2025-08-14	3.2100	3.4900	3.1000	3.35000	+4.037%	265,051	-2.090%
2025-08-13	3.5100	3.5859	3.1500	3.22000	-12.500%	336,538	+1.863%
2025-08-12	3.8300	3.9500	3.6200	3.68000	-4.416%	161,097	-10.870%
2025-08-11	4.0600	4.1400	3.8000	3.85000	-3.990%	132,732	-14.805%
2025-08-08	4.1450	4.1575	3.9500	4.01000	-4.067%	187,925	-18.204%
2025-08-07	3.9900	4.2600	3.8400	4.18000	+2.200%	207,635	-21.531%
2025-08-06	4.5500	4.6100	3.5000	4.09000	-17.374%	733,783	-19.804%
2025-08-05	4.6100	5.1200	4.5000	4.95000	+9.031%	1,527,810	-33.737%
2025-08-04	4.5500	5.8000	3.8100	4.54000	+92.373%	55,811,233	-27.753%
2025-08-01	4.5000	4.6799	2.3600	2.36000	-53.082%	2,478,781	+38.983%
2025-07-31	7.3500	9.5000	4.6300	5.03000	-6.852%	37,031,111	-34.791%
2025-07-30	7.2400	7.5900	5.3600	5.40000	-23.186%	107,664	-39.259%
2025-07-29	9.3400	9.3400	7.0000	7.03000	-23.169%	130,215	-53.343%
2025-07-28	10.7100	10.9648	9.0200	9.15000	-20.435%	51,013	-64.153%
2025-07-25	10.3000	11.9900	10.0000	11.50000	+15.115%	214,371	-71.478%
2025-07-24	8.5400	11.0500	7.0900	9.99000	+20.944%	344,728	-67.167%
2025-07-23	7.2200	8.8100	6.8500	8.26000	+13.931%	200,223	-60.291%
2025-07-22	5.3335	8.1300	5.3335	7.25000	+36.404%	546,463	-54.759%
2025-07-21	5.0800	5.6820	5.0800	5.31510	+4.996%	41,263	-38.289%
2025-07-18	5.5000	5.5000	5.0501	5.06220	-3.208%	22,067	-35.206%
2025-07-17	5.2450	5.6010	5.2016	5.23000	+0.384%	28,344	-37.285%
2025-07-16	5.1629	5.4900	5.0500	5.21000	-2.160%	14,071	-37.044%
2025-07-15	5.3000	5.4950	5.2000	5.32500	-0.653%	17,155	-38.404%
2025-07-14	5.3800	5.3800	5.0802	5.36000	+4.382%	17,067	-38.806%
2025-07-11	4.9600	5.2000	4.8359	5.13500	+3.528%	8,932	-36.125%
2025-07-10	4.8600	5.0700	4.8400	4.96000	+1.224%	16,006	-33.871%
2025-07-09	5.1000	5.1050	4.8800	4.90000	-4.854%	17,136	-33.061%
2025-07-08	5.0100	5.1500	4.9800	5.15000	+5.033%	11,299	-36.311%
2025-07-07	5.3000	5.3000	4.8600	4.90320	-5.798%	21,896	-33.105%
2025-07-03	5.6500	5.6900	5.1100	5.20500	-7.876%	28,644	-36.984%
2025-07-02	5.3600	5.6500	5.1200	5.65000	+5.805%	35,903	-41.947%
2025-07-01	5.2000	5.3700	5.0000	5.34000	+0.188%	29,227	-38.577%
2025-06-30	5.3400	5.3700	4.9234	5.33000	+8.554%	27,121	-38.462%
2025-06-27	4.9608	5.1000	4.9100	4.91000	-3.891%	9,182	-33.198%
2025-06-26	5.1700	5.1700	4.9500	5.10880	+3.627%	13,726	-35.797%
2025-06-25	5.1000	5.2298	4.9100	4.93000	-2.417%	9,448	-33.469%
2025-06-24	4.8400	5.1900	4.6860	5.05210	+3.953%	39,883	-35.077%
2025-06-23	4.7450	4.9600	4.5200	4.86000	+2.101%	17,865	-32.510%
2025-06-20	4.7400	4.8900	4.5500	4.76000	-3.252%	56,450	-31.092%
2025-06-18	5.3300	5.7200	4.8100	4.92000	-3.340%	150,118	-33.333%
2025-06-17	4.3400	5.4300	4.3400	5.09000	+16.609%	362,096	-35.560%
2025-06-16	4.5400	4.7300	4.2200	4.36500	-3.855%	17,877	-24.857%
2025-06-13	4.6000	4.6750	4.3500	4.54000	-2.050%	38,603	-27.753%
2025-06-12	4.9500	5.3630	4.6350	4.63500	-6.740%	29,097	-29.234%
2025-06-11	5.0600	5.1999	4.7214	4.97000	-4.789%	36,434	-34.004%
2025-06-10	5.3900	5.5148	5.0400	5.22000	-3.244%	45,972	-37.165%
2025-06-09	5.8000	6.0000	5.3650	5.39500	-2.263%	60,108	-39.203%
2025-06-06	5.1000	5.6838	5.1000	5.51990	+8.233%	71,143	-40.579%
2025-06-05	5.4800	5.8000	5.0750	5.10000	-6.934%	102,089	-35.686%
2025-06-04	4.8601	5.7800	4.7400	5.48000	+12.182%	79,648	-40.146%
2025-06-03	4.5800	5.0900	4.5165	4.88490	+5.278%	65,350	-32.854%
2025-06-02	4.6200	5.1999	4.6180	4.64000	-5.499%	95,304	-29.310%
2025-05-30	6.4100	6.9694	4.1201	4.91000	-5.937%	982,108	-33.198%
2025-05-29	4.4000	5.3200	4.4000	5.21990	+15.741%	116,668	-37.164%
2025-05-28	4.5500	4.7400	4.4210	4.51000	-1.096%	28,391	-27.273%
2025-05-27	4.5750	4.6981	4.4200	4.56000	+3.872%	30,588	-28.070%
2025-05-23	4.2900	4.5050	4.2800	4.39000	-0.679%	26,604	-25.285%
2025-05-22	4.6200	4.8900	4.2438	4.42000	-4.536%	55,456	-25.792%
2025-05-21	5.2300	5.3400	4.4500	4.63000	-12.970%	119,764	-29.158%
2025-05-20	5.7400	5.8401	4.8600	5.32000	-11.481%	166,546	-38.346%
2025-05-19	5.2200	7.6900	5.2200	6.01000	+15.577%	1,173,722	-45.424%
2025-05-16	4.5900	5.5538	4.5900	5.20000	+17.600%	168,251	-36.923%
2025-05-15	4.4900	5.1000	4.1500	4.42175	+0.494%	109,957	-25.821%
2025-05-14	4.1622	4.6883	3.8100	4.40000	+12.245%	165,014	-25.455%
2025-05-13	3.7500	4.2800	3.6060	3.92000	+6.522%	125,276	-16.327%
2025-05-12	3.7350	4.1000	3.4101	3.68000	-2.387%	115,455	-10.870%
2025-05-09	3.9500	3.9850	3.6000	3.77000	-2.710%	108,999	-12.997%
2025-05-08	4.2500	4.5675	3.6400	3.87500	-9.357%	329,991	-15.355%
2025-05-07	4.2100	4.8000	4.0450	4.27500	-3.716%	93,856	-23.275%
2025-05-06	4.3700	4.6799	3.5801	4.44000	-6.942%	160,962	-26.126%
2025-05-05	3.3500	4.8500	3.3000	4.77120	+37.936%	213,554	-31.254%
2025-05-02	3.4654	3.5730	3.2358	3.45900	-1.363%	45,595	-5.175%
2025-05-01	3.3386	3.6662	2.9832	3.50680	-3.593%	67,195	-6.467%
2025-04-30	3.9914	3.9930	3.3490	3.63750	-12.417%	21,425	-9.828%
2025-04-29	4.2241	4.2265	3.9722	4.15320	-2.287%	5,501	-21.025%
2025-04-28	4.3835	4.5429	4.1595	4.25040	-3.001%	6,504	-22.831%
2025-04-25	3.8782	4.3826	3.8647	4.38190	+19.005%	23,629	-25.147%
2025-04-24	3.6455	3.8065	3.0286	3.68210	+1.137%	14,288	-10.920%
2025-04-23	3.8256	3.8256	3.4271	3.64070	+4.056%	11,759	-9.907%
2025-04-22	3.2900	3.7053	3.1083	3.49880	+8.500%	13,297	-6.254%
2025-04-21	3.5865	3.5865	3.0685	3.22470	-7.647%	10,289	+1.715%
2025-04-17	3.7180	3.8017	3.2972	3.49170	-5.744%	19,641	-6.063%
2025-04-16	3.8503	3.9212	3.5961	3.70450	-5.910%	5,889	-11.459%
2025-04-15	3.8176	4.0575	3.6527	3.93720	+4.685%	11,360	-16.692%
2025-04-14	3.6758	3.8097	3.5865	3.76100	+5.123%	4,432	-12.789%
2025-04-11	3.6160	3.8471	3.2940	3.57770	-0.708%	9,213	-8.321%
2025-04-10	3.6957	3.8957	3.6024	3.60320	-5.420%	8,693	-8.970%
2025-04-09	3.3315	3.9691	3.3315	3.80970	+8.538%	17,795	-13.904%
2025-04-08	3.3777	3.8097	3.3777	3.51000	+0.547%	19,271	-6.553%
2025-04-07	3.7459	3.7459	2.9218	3.49090	-5.193%	30,728	-6.041%
2025-04-04	4.6170	4.6170	3.5068	3.68210	-20.483%	21,174	-10.920%
2025-04-03	4.3835	4.8617	4.3437	4.63060	-1.290%	9,328	-29.167%
2025-04-02	4.6226	4.8609	4.4632	4.69110	-0.591%	11,638	-30.080%
2025-04-01	4.8218	4.8218	4.5429	4.71900	-1.317%	5,924	-30.494%
2025-03-31	5.0211	5.1956	4.6067	4.78200	-4.518%	10,541	-31.409%
2025-03-28	5.0633	5.3399	4.8617	5.00830	-4.063%	7,467	-34.509%
2025-03-27	4.9263	5.5471	4.6306	5.22040	+6.160%	21,255	-37.170%
2025-03-26	4.9063	5.1000	4.8617	4.91750	+1.934%	6,637	-33.299%
2025-03-25	5.0450	5.1805	4.6242	4.82420	-6.705%	20,023	-32.009%
2025-03-24	4.9494	5.7384	4.9494	5.17090	+3.873%	17,109	-36.568%
2025-03-21	5.1805	5.1901	4.7820	4.97810	-6.775%	5,509	-34.111%
2025-03-20	5.5814	5.8173	5.3080	5.33990	-4.148%	29,929	-38.576%
2025-03-19	5.5073	5.6707	5.3447	5.57100	+1.157%	7,720	-41.124%
2025-03-18	5.7177	5.7177	5.3479	5.50730	-4.054%	10,631	-40.443%
2025-03-17	6.0652	6.1927	5.5949	5.74000	-8.126%	5,872	-42.857%
2025-03-14	5.8978	6.2963	5.8022	6.24770	+3.186%	5,435	-47.501%
2025-03-13	6.2971	6.5450	5.8978	6.05480	-13.798%	24,168	-45.828%
2025-03-12	6.9817	7.0933	6.6151	7.02400	-0.977%	8,343	-53.303%
2025-03-11	6.8542	7.2001	6.8542	7.09330	+1.366%	5,836	-53.759%
2025-03-10	7.4121	7.4910	6.8550	6.99770	-4.565%	7,289	-53.127%
2025-03-07	7.2941	7.3714	6.9650	7.33240	+2.211%	12,270	-55.267%
2025-03-06	7.1595	7.3316	7.0933	7.17380	-1.197%	7,303	-54.278%
2025-03-05	7.7221	7.7700	7.1730	7.26070	-9.299%	33,517	-54.825%
2025-03-04	7.6345	8.0497	7.0391	8.00510	-2.485%	43,041	-59.026%
2025-03-03	9.5640	9.5640	7.9700	8.20910	-16.935%	48,911	-60.044%
2025-02-28	9.9625	9.9625	9.4046	9.88280	0.000%	22,009	-66.811%
2025-02-27	10.0422	10.3610	9.8031	9.88280	-7.463%	47,017	-66.811%
2025-02-26	9.8828	11.1580	9.8828	10.67980	+10.744%	515,668	-69.288%
2025-02-25	9.8828	9.8852	9.0061	9.64370	-1.626%	53,999	-65.988%
2025-02-24	10.2813	10.2813	9.3249	9.80310	-5.385%	54,543	-66.541%
2025-02-21	11.0783	11.1508	10.1219	10.36100	-5.109%	33,467	-68.343%
2025-02-20	10.9189	11.1580	10.7595	10.91890	0.000%	21,238	-69.960%
2025-02-19	11.0783	11.5541	10.3610	10.91890	+0.735%	80,209	-69.960%
2025-02-18	11.4768	11.7159	9.9625	10.83920	-2.509%	67,605	-69.739%
2025-02-14	10.2016	11.1580	9.9625	11.11820	+8.985%	71,379	-70.499%
2025-02-13	9.7234	10.2813	9.2452	10.20160	+4.065%	61,679	-67.848%
2025-02-12	10.1219	10.1219	9.1655	9.80310	-0.806%	25,562	-66.541%
2025-02-11	9.9625	9.9625	9.8031	9.88280	-1.587%	6,531	-66.811%
2025-02-10	10.9986	10.9986	9.7234	10.04220	-7.693%	23,507	-67.338%
2025-02-07	10.9986	11.4768	10.8392	10.87910	-1.087%	10,450	-69.850%
2025-02-06	11.5565	11.5565	10.7595	10.99860	-10.679%	27,495	-70.178%
2025-02-05	11.4768	12.6723	10.7595	12.31360	+8.802%	85,707	-73.363%
2025-02-04	11.7159	12.1144	11.0783	11.31740	-2.740%	22,353	-71.018%
2025-02-03	12.1941	12.3949	11.2377	11.63620	-7.006%	19,284	-71.812%
2025-01-31	12.7520	12.7520	12.1941	12.51290	-3.086%	8,418	-73.787%
2025-01-30	12.6723	13.5490	12.1144	12.91140	-1.220%	23,935	-74.596%
2025-01-29	11.7956	14.7445	11.3174	13.07080	+22.388%	70,964	-74.906%
2025-01-28	12.9114	16.2588	9.6437	10.67980	-20.238%	185,821	-69.288%
2025-01-27	14.2663	14.3460	13.0708	13.38960	-7.692%	20,095	-75.503%
2025-01-24	13.3896	14.7445	13.2302	14.50540	+6.433%	55,909	-77.388%
2025-01-23	13.1505	17.3746	12.8317	13.62870	+2.395%	304,819	-75.933%
2025-01-22	13.3099	13.5490	13.1505	13.30990	-2.907%	7,383	-75.357%
2025-01-21	14.3460	14.4257	13.4693	13.70840	-3.911%	7,834	-76.073%
2025-01-17	13.9475	14.7445	13.5490	14.26630	+1.130%	9,658	-77.009%
2025-01-16	12.8317	14.5054	12.8317	14.10690	+7.927%	22,970	-76.749%
2025-01-15	13.7084	14.1858	13.0309	13.07080	-9.890%	30,965	-74.906%
2025-01-14	14.1069	15.6212	13.9475	14.50540	-9.453%	283,336	-77.388%
2025-01-13	13.2302	17.9325	12.9911	16.01970	+18.235%	109,172	-79.525%
2025-01-10	14.3460	14.5851	13.5490	13.54900	-7.609%	13,428	-75.792%
2025-01-08	15.2227	15.7806	14.1866	14.66480	-3.665%	25,728	-77.634%
2025-01-07	15.7806	16.2588	15.2227	15.22270	-0.521%	15,259	-78.453%
2025-01-06	16.2588	16.4971	15.2227	15.30240	-4.950%	26,521	-78.565%
2025-01-03	17.5340	17.5340	15.8603	16.09940	-2.885%	27,663	-79.627%
2025-01-02	16.4182	18.0919	16.4182	16.57760	-1.422%	23,358	-80.214%
2024-12-31	17.6934	18.3709	16.5776	16.81670	-0.939%	34,849	-80.496%
2024-12-30	17.5340	18.4394	16.5776	16.97610	-5.752%	33,739	-80.679%
2024-12-27	18.9686	18.9686	17.3754	18.01220	-5.439%	39,133	-81.790%
2024-12-26	18.3310	20.2438	16.4979	19.04830	-1.646%	79,385	-82.781%
2024-12-24	19.0483	19.5257	17.5340	19.36710	+2.101%	53,016	-83.064%
2024-12-23	20.5626	21.1205	16.6812	18.96860	-25.157%	200,864	-82.708%
2024-12-20	31.4018	33.8725	22.1566	25.34460	+29.268%	3,023,208	-87.058%
2024-12-19	16.5776	62.7239	14.4257	19.60620	+60.784%	9,444,658	-83.271%
2024-12-18	13.8678	14.1866	12.0347	12.19410	-12.571%	32,348	-73.102%
2024-12-17	14.2663	14.5046	13.2956	13.94750	-5.405%	38,121	-76.483%
2024-12-16	15.1430	15.3821	14.4257	14.74450	0.000%	15,227	-77.754%
2024-12-13	16.8167	16.8167	14.5054	14.74450	-9.314%	38,333	-77.754%
2024-12-12	16.3385	16.3385	15.7009	16.25880	-1.449%	31,592	-79.826%
2024-12-11	15.1430	17.3746	14.7445	16.49790	0.000%	89,479	-80.119%
2024-12-10	22.3957	22.6348	16.1791	16.49790	0.000%	2,180,976	-80.119%
2024-12-09	15.9400	17.2949	14.3460	16.49790	-12.658%	60,900	-80.119%
2024-12-06	17.9325	23.9100	16.9769	18.88890	-10.227%	175,671	-82.635%
2024-12-05	26.2213	31.8800	20.7220	21.04080	+4.762%	2,554,832	-84.411%
2024-12-04	21.6784	25.7431	16.9761	20.08440	-10.638%	44,474	-83.669%
2024-12-03	27.0183	27.8950	21.3596	22.47540	-12.693%	46,964	-85.406%
2024-12-02	26.5401	30.1266	24.7070	25.74310	-6.647%	24,247	-87.259%
2024-11-29	27.0980	29.7281	26.2524	27.57620	-1.425%	18,169	-88.106%
2024-11-27	26.3010	29.8875	24.8664	27.97470	+5.090%	17,886	-88.275%
2024-11-26	28.2935	34.8289	24.2447	26.61980	-7.038%	41,060	-87.678%
2024-11-25	26.3025	28.9275	23.9700	28.63500	+10.124%	12,147	-88.545%
2024-11-22	28.0950	29.1075	25.4025	26.00250	-7.448%	18,492	-87.386%
2024-11-21	29.8875	29.8875	26.3025	28.09500	-5.997%	12,881	-88.325%
2024-11-20	30.4275	30.6675	27.7350	29.88750	-4.756%	57,170	-89.026%
2024-11-19	32.8800	34.6725	28.6950	31.38000	-2.607%	10,744	-89.547%
2024-11-18	29.8875	32.8800	28.7550	32.22000	+6.521%	10,242	-89.820%
2024-11-15	33.4725	33.4725	30.0675	30.24750	-6.296%	5,269	-89.156%
2024-11-14	35.5650	35.5650	30.1275	32.28000	-3.907%	5,069	-89.839%
2024-11-13	32.5800	34.9650	29.9475	33.59250	-19.602%	10,559	-90.236%
2024-11-12	44.8350	44.8350	39.6300	41.78250	-7.658%	9,531	-92.150%
2024-11-11	48.3600	49.5525	44.8350	45.24750	-0.659%	6,713	-92.751%
2024-11-08	46.0275	50.4450	42.4425	45.54750	-1.938%	9,369	-92.799%
2024-11-07	41.2425	47.2200	36.9975	46.44750	+26.958%	21,937	-92.938%
2024-11-06	35.8650	39.3300	33.9525	36.58500	-6.837%	7,741	-91.035%
2024-11-05	40.4100	63.3600	37.7175	39.27000	-2.821%	63,207	-91.648%
2024-11-04	40.3500	40.9425	38.8575	40.41000	-2.585%	2,348	-91.883%
2024-11-01	41.7825	42.1425	40.1700	41.48250	+0.290%	4,470	-92.093%
2024-10-31	49.6125	49.9725	40.6500	41.36250	-26.388%	15,928	-92.070%
2024-10-30	53.0775	57.3825	52.6650	56.19000	+4.447%	12,377	-94.163%
2024-10-29	55.3500	56.7900	52.5450	53.79750	-5.269%	6,619	-93.903%
2024-10-28	57.6225	58.4625	53.1975	56.79000	-1.854%	8,295	-94.224%
2024-10-25	56.1900	63.9600	56.1300	57.86250	+2.977%	12,294	-94.331%
2024-10-24	61.8675	62.1675	54.8700	56.19000	-12.066%	14,525	-94.163%
2024-10-23	65.2125	67.8450	60.9675	63.90000	-2.013%	15,144	-94.867%
2024-10-22	77.7075	82.4925	63.0600	65.21250	-5.622%	52,955	-94.970%
2024-10-21	63.6600	70.5375	61.6875	69.09750	+7.028%	10,660	-95.253%
2024-10-18	67.3050	73.9425	63.6600	64.56000	-5.344%	7,462	-94.919%
2024-10-17	64.7925	69.9375	63.1800	68.20500	+3.730%	5,506	-95.191%
2024-10-16	56.7900	68.7450	56.7900	65.75250	+2.803%	9,470	-95.012%
2024-10-15	60.3750	73.1025	57.0825	63.96000	+9.403%	28,734	-94.872%
2024-10-14	55.9500	62.1675	55.0500	58.46250	+1.352%	8,887	-94.390%
2024-10-11	54.3975	59.0550	54.3975	57.68250	+5.689%	3,073	-94.314%
2024-10-10	56.8425	60.9075	53.9775	54.57750	-1.289%	9,408	-93.990%
2024-10-09	64.2600	65.1525	54.5175	55.29000	-15.371%	19,733	-94.068%
2024-10-08	62.5875	72.4500	61.5675	65.33250	+3.113%	49,544	-94.980%
2024-10-07	59.7750	64.2000	54.5775	63.36000	+5.891%	5,992	-94.823%
2024-10-04	63.9600	63.9600	59.7750	59.83500	-2.814%	6,634	-94.518%
2024-10-03	55.5900	62.8800	53.9175	61.56750	+14.956%	9,199	-94.673%
2024-10-02	54.3975	54.9900	50.8125	53.55750	+2.748%	1,570	-93.876%
2024-10-01	60.3750	60.3750	50.5725	52.12500	-12.798%	7,993	-93.707%
2024-09-30	64.3200	65.7525	57.4425	59.77500	-7.583%	6,678	-94.513%
2024-09-27	67.6650	68.3250	63.3600	64.68000	-1.090%	3,980	-94.929%
2024-09-26	71.8500	72.4500	64.5600	65.39250	-8.835%	5,508	-94.984%
2024-09-25	77.8275	79.5000	68.3850	71.73000	-8.259%	7,322	-95.427%
2024-09-24	70.7700	80.1000	70.7700	78.18750	+5.827%	14,637	-95.805%
2024-09-23	74.3625	82.4925	72.2700	73.88250	+3.087%	18,684	-95.561%
2024-09-20	76.0350	80.2800	67.5450	71.67000	-6.111%	21,224	-95.423%
2024-09-19	91.9350	91.9350	71.9700	76.33500	-8.124%	42,836	-95.703%
2024-09-18	77.1075	83.3250	75.3150	83.08500	+11.191%	5,390	-96.052%
2024-09-17	75.4950	75.4950	69.9975	74.72250	-1.571%	2,913	-95.610%
2024-09-16	81.2925	89.4825	73.2225	75.91500	-18.588%	5,187	-95.679%
2024-09-13	95.6400	101.3775	90.7950	93.24750	-4.118%	3,042	-96.482%
2024-09-12	98.3925	100.0050	95.7000	97.25250	-4.069%	1,552	-96.627%
2024-09-11	106.2825	107.3550	96.9525	101.37750	-6.041%	2,475	-96.765%
2024-09-10	113.5725	116.4450	104.1300	107.89500	-4.494%	2,941	-96.960%
2024-09-09	118.9500	124.8675	109.3875	112.97250	-0.790%	4,339	-97.097%
2024-09-06	137.4825	138.2625	107.5950	113.87250	-17.173%	39,501	-97.120%
2024-09-05	136.5825	145.6725	115.3650	137.48250	-1.202%	4,948	-97.614%
2024-09-04	184.2300	184.2300	125.5875	139.15500	-34.992%	30,811	-97.643%
2024-09-03	251.7150	251.7150	209.2125	214.05750	-12.614%	335	-98.468%
2024-08-30	257.0325	258.2250	242.0025	244.95750	-1.231%	205	-98.661%
2024-08-29	261.8175	265.8825	240.2925	248.01000	-5.274%	55	-98.677%
2024-08-28	262.4100	268.9875	239.5800	261.81750	-0.453%	113	-98.747%
2024-08-27	272.5125	272.5125	257.0325	263.01000	-2.440%	166	-98.753%
2024-08-26	301.5075	310.0500	265.1625	269.58750	-10.709%	230	-98.783%
2024-08-23	306.6450	318.0000	299.5800	301.92000	-2.951%	113	-98.914%
2024-08-22	311.4300	322.1850	305.2125	311.10000	+0.087%	117	-98.946%
2024-08-21	322.7850	331.8300	304.8525	310.83000	-0.573%	244	-98.945%
2024-08-20	328.7625	328.7625	310.8300	312.62250	-3.436%	99	-98.951%
2024-08-19	321.2925	333.5475	299.3550	323.74500	+0.876%	186	-98.987%
2024-08-16	316.8075	329.3625	312.0225	320.93250	+1.533%	197	-98.978%
2024-08-15	270.9000	340.0575	269.0475	316.08750	+13.718%	556	-98.962%
2024-08-14	292.8975	292.8975	268.9875	277.95750	-3.945%	245	-98.820%
2024-08-13	274.9650	306.1050	248.6625	289.37250	-1.203%	6,117	-98.867%
2024-08-12	309.5175	324.4575	289.9050	292.89750	-7.442%	352	-98.880%
2024-08-09	333.1875	333.1875	298.8750	316.44750	-3.183%	182	-98.963%
2024-08-08	315.6150	343.7100	299.4750	326.85000	+2.822%	273	-98.996%
2024-08-07	310.7700	321.9450	300.0675	317.88000	+4.807%	299	-98.968%
2024-08-06	304.8525	310.8300	288.6525	303.30000	-1.704%	439	-98.919%
2024-08-05	304.8525	322.7850	268.9875	308.55750	-6.146%	545	-98.937%
2024-08-02	337.1325	337.1325	309.3975	328.76250	-3.581%	489	-99.002%
2024-08-01	362.8350	364.6275	329.8950	340.97250	-3.318%	1,562	-99.038%
2024-07-31	353.3925	358.6500	328.8225	352.67250	+0.034%	2,368	-99.070%
2024-07-30	370.6050	370.6050	346.4550	352.55250	-4.779%	952	-99.070%
2024-07-29	368.8125	400.4925	340.7175	370.24500	+6.590%	4,206	-99.114%
2024-07-26	346.6950	464.8725	329.9550	347.35500	-3.149%	12,803	-99.056%
2024-07-25	645.5700	699.1875	329.4225	358.65000	+53.294%	138,074	-99.085%
2024-07-24	232.5225	239.1000	221.2275	233.96250	-3.358%	53,966	-98.598%
2024-07-23	228.6375	242.0925	215.1900	242.09250	+3.741%	491	-98.645%
2024-07-22	245.0175	245.0175	227.9850	233.36250	-5.241%	161	-98.594%
2024-07-19	263.0100	263.0100	215.2500	246.27000	-3.963%	594	-98.668%
2024-07-18	257.0325	257.0325	239.1000	256.43250	+10.283%	776	-98.721%
2024-07-17	267.1950	280.9425	210.1725	232.52250	-11.349%	1,236	-98.589%
2024-07-16	211.1850	270.4800	207.4200	262.29000	+23.953%	2,913	-98.749%
2024-07-15	185.6625	214.5900	185.6625	211.60500	+13.936%	372	-98.450%
2024-07-12	197.0175	197.0775	179.3850	185.72250	-5.762%	226	-98.234%
2024-07-11	187.6950	197.0775	179.3250	197.07750	+3.355%	264	-98.336%
2024-07-10	174.5400	196.5375	174.5400	190.68000	+7.478%	345	-98.280%
2024-07-09	188.2950	188.2950	176.3325	177.41250	-1.396%	97	-98.151%
2024-07-08	173.8875	189.4875	173.7075	179.92500	+3.436%	163	-98.177%
2024-07-05	179.3250	180.1650	171.7350	173.94750	-3.515%	126	-98.114%
2024-07-03	178.0725	190.0875	168.5625	180.28500	+1.208%	91	-98.181%
2024-07-02	184.9425	191.2800	168.1500	178.13250	-6.580%	433	-98.159%
2024-07-01	177.1725	197.2575	176.6925	190.68000	+6.332%	328	-98.280%
2024-06-28	191.2800	212.7375	178.7250	179.32500	-8.814%	605	-98.171%
2024-06-27	215.1900	215.1900	159.3600	196.65750	-7.533%	920	-98.332%
2024-06-26	215.1900	224.1600	197.9775	212.67750	-3.265%	503	-98.458%
2024-06-25	230.1375	230.1375	215.1900	219.85500	-0.996%	481	-98.508%
2024-06-24	221.2275	244.4775	210.0525	222.06750	-4.742%	1,657	-98.523%
2024-06-21	283.9350	283.9350	225.5925	233.12250	-35.000%	4,894	-98.593%
2024-06-20	354.8850	373.5975	340.7850	358.65000	+0.334%	15,462	-99.085%
2024-06-18	358.6500	358.6500	334.2000	357.45750	-0.316%	78	-99.082%
2024-06-17	358.6500	360.8025	338.6850	358.59000	-0.613%	46	-99.085%
2024-06-14	376.5825	391.4100	346.6950	360.80250	-4.190%	54	-99.091%
2024-06-13	394.2150	394.2150	364.6275	376.58250	-3.077%	58	-99.129%
2024-06-12	394.5150	394.5150	376.5825	388.53750	0.000%	84	-99.156%
2024-06-11	376.8825	399.3000	376.8825	388.53750	0.000%	26	-99.156%
2024-06-10	388.5375	403.3350	384.3525	388.53750	-2.985%	147	-99.156%
2024-06-07	412.4475	427.0950	389.7300	400.49250	-3.805%	162	-99.181%
2024-06-06	436.5975	472.1025	412.4475	416.33250	-7.602%	108	-99.212%
2024-06-05	425.0025	466.1850	411.0150	450.58500	+2.965%	233	-99.272%
2024-06-04	456.6825	460.8675	413.0475	437.61000	-1.401%	47	-99.250%
2024-06-03	442.3350	466.2450	442.3350	443.82750	-1.000%	109	-99.261%
2024-05-31	420.8175	460.2675	406.4700	448.31250	+2.040%	185	-99.268%
2024-05-30	427.9875	439.3500	407.0700	439.35000	-0.026%	53	-99.253%
2024-05-29	442.3350	448.4325	400.4925	439.46250	-8.444%	145	-99.254%
2024-05-28	496.1325	496.1325	448.3725	479.99250	-3.136%	73	-99.317%
2024-05-24	479.3925	496.1325	466.2450	495.53250	+0.339%	152	-99.338%
2024-05-23	508.0875	520.0425	463.2600	493.86000	-4.164%	308	-99.336%
2024-05-22	498.1050	543.9525	498.1050	515.31750	+1.567%	89	-99.363%
2024-05-21	530.8050	530.8050	490.9350	507.36750	-2.962%	105	-99.354%
2024-05-20	514.0650	537.9750	502.1100	522.85500	+0.564%	65	-99.373%
2024-05-17	543.9525	545.7450	498.5250	519.92250	-4.418%	100	-99.369%
2024-05-16	503.9625	543.9525	503.9625	543.95250	+6.833%	125	-99.397%
2024-05-15	537.9750	537.9750	491.2875	509.16000	-0.954%	225	-99.356%
2024-05-14	559.4925	559.4925	508.0875	514.06500	-10.872%	183	-99.362%
2024-05-13	639.5925	639.5925	567.8625	576.77250	-3.509%	143	-99.431%
2024-05-10	657.5250	657.5250	597.7500	597.75000	-9.091%	149	-99.451%
2024-05-09	633.6150	687.4125	621.6600	657.52500	+3.774%	181	-99.501%
2024-05-08	621.6600	643.8975	579.8775	633.61500	+2.913%	242	-99.482%

.dark-mode .jFMTr9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jFMTr9{ color: #333333; background-color: white; border: 2px solid #333333; }PBMPsyence Biomedical Ltd. Common Sharesstock NASDAQ

PBM
Psyence Biomedical Ltd. Common Shares
stock NASDAQ