Dark

PBM
Psyence Biomedical Ltd. Common Shares
stock NASDAQ

At Close

Feb 17, 2026 3:59:30 PM EST

2.76USD-10.680%(-0.33)45,895

0.00Bid 0.00Ask 0.00Spread

Pre-market

Feb 17, 2026 8:44:30 AM EST

2.96USD-4.366%(-0.13)230

After-hours

Feb 17, 2026 4:38:30 PM EST

2.75USD-0.362%(-0.01)560

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-17	2.7600	2.7600	2.7600	2.7600	-10.680%	45,895	0.000%
2026-02-13	2.7900	3.1000	2.7900	3.0900	+9.964%	135,400	-10.680%
2026-02-12	2.8700	3.0100	2.7300	2.8100	-5.068%	82,581	-1.779%
2026-02-11	3.1900	3.2293	2.9200	2.9600	-6.918%	62,587	-6.757%
2026-02-10	3.1400	3.2099	3.0000	3.1800	+0.952%	47,776	-13.208%
2026-02-09	3.0700	3.4200	2.9500	3.1500	+0.639%	183,467	-12.381%
2026-02-06	2.8500	3.2700	2.7501	3.1300	+8.304%	104,380	-11.821%
2026-02-05	2.9400	2.9400	2.7399	2.8900	-10.802%	144,072	-4.498%
2026-02-04	3.0700	3.2500	2.5350	3.2400	+4.854%	199,817	-14.815%
2026-02-03	3.2400	3.3486	2.7400	3.0900	-18.684%	548,091	-10.680%
2026-02-02	3.9600	12.6400	3.6500	3.8000	-5.088%	5,104,025	-27.368%
2026-01-30	4.3356	4.9238	4.0000	4.0037	-11.104%	83,472	-31.064%
2026-01-29	4.3125	5.1844	4.2100	4.5038	-6.415%	45,600	-38.718%
2026-01-28	4.0000	5.3125	3.9250	4.8125	+22.008%	228,780	-42.649%
2026-01-27	4.0844	4.0938	3.9087	3.9444	-4.782%	27,358	-30.027%
2026-01-26	4.2706	4.4381	4.1325	4.1425	-9.700%	34,699	-33.374%
2026-01-23	4.6875	4.6875	4.2994	4.5875	-3.460%	36,109	-39.837%
2026-01-22	5.1694	5.2394	4.7063	4.7519	-12.689%	66,333	-41.918%
2026-01-21	4.7500	5.7013	4.0001	5.4425	+29.970%	395,130	-49.288%
2026-01-16	4.3013	4.3125	3.8419	4.1875	-0.014%	81,091	-34.090%
2026-01-15	4.4338	4.4338	4.0625	4.1881	-13.903%	86,973	-34.099%
2026-01-14	4.7500	4.8644	4.6394	4.8644	-0.536%	37,519	-43.261%
2026-01-13	5.0000	5.0225	4.7000	4.8906	-1.536%	34,489	-43.565%
2026-01-12	4.9375	5.1875	4.8938	4.9669	-0.662%	50,605	-44.432%
2026-01-09	4.7688	5.1250	4.7688	5.0000	+4.141%	49,141	-44.800%
2026-01-08	4.8750	4.8750	4.6938	4.8012	-2.772%	16,352	-42.514%
2026-01-07	4.7500	5.0000	4.6559	4.9381	+7.481%	43,695	-44.108%
2026-01-06	4.5625	4.7350	4.3888	4.5944	+1.310%	26,944	-39.927%
2026-01-05	5.1250	5.1250	4.1781	4.5350	-9.187%	114,617	-39.140%
2026-01-02	4.8381	4.9938	4.5344	4.9938	+6.055%	35,647	-44.731%
2025-12-31	5.1250	5.1250	4.1375	4.7087	-5.364%	88,893	-41.385%
2025-12-30	5.2500	5.3750	4.9257	4.9756	-9.484%	49,611	-44.529%
2025-12-29	5.6250	5.6250	5.4047	5.4969	-5.430%	38,941	-49.790%
2025-12-26	5.3494	5.9150	5.3319	5.8125	+4.494%	68,171	-52.516%
2025-12-24	5.5269	5.7088	5.3163	5.5625	-4.301%	43,274	-50.382%
2025-12-23	5.2938	5.9375	5.0000	5.8125	+2.423%	138,431	-52.516%
2025-12-22	6.2163	6.2244	5.3266	5.6750	-9.200%	233,803	-51.366%
2025-12-19	9.0000	9.1875	6.0625	6.2500	-31.507%	5,543,420	-55.840%
2025-12-18	9.3125	9.6400	8.9375	9.1250	-1.351%	21,915	-69.753%
2025-12-17	9.5000	9.6250	9.0000	9.2500	-3.268%	17,907	-70.162%
2025-12-16	8.9375	9.5625	8.9375	9.5625	+3.378%	27,057	-71.137%
2025-12-15	9.2500	9.6869	9.1250	9.2500	-6.329%	37,247	-70.162%
2025-12-12	9.5119	10.1875	9.2813	9.8750	+1.935%	54,209	-72.051%
2025-12-11	9.1875	9.9375	9.1375	9.6875	+1.307%	68,996	-71.510%
2025-12-10	9.8125	10.0619	9.3131	9.5625	-3.774%	139,946	-71.137%
2025-12-09	11.3750	11.3750	9.0625	9.9375	-5.917%	2,468,124	-72.226%
2025-12-08	10.6875	11.0625	10.3125	10.5625	-3.977%	16,319	-73.870%
2025-12-05	11.3125	11.5625	11.0000	11.0000	-2.762%	9,909	-74.909%
2025-12-04	10.6875	11.7500	10.6875	11.3125	+1.685%	32,340	-75.602%
2025-12-03	9.5625	11.6250	9.5625	11.1250	+12.658%	64,644	-75.191%
2025-12-02	10.1250	10.1250	9.4375	9.8750	-2.469%	18,768	-72.051%
2025-12-01	9.5000	10.2500	9.2500	10.1250	+5.537%	34,250	-72.741%
2025-11-28	10.0000	10.0000	9.4381	9.5938	-2.848%	16,471	-71.231%
2025-11-26	9.1250	10.0625	9.1250	9.8750	-1.250%	38,894	-72.051%
2025-11-25	9.1250	11.2500	8.8125	10.0000	+5.960%	92,558	-72.400%
2025-11-24	8.8750	9.6875	8.8438	9.4375	+1.342%	50,110	-70.755%
2025-11-21	9.6875	10.7500	9.0625	9.3125	-13.372%	101,040	-70.362%
2025-11-20	13.1875	14.3125	9.8750	10.7500	-38.351%	3,265,341	-74.326%
2025-11-19	17.2188	17.4688	17.0000	17.4375	0.000%	1,461	-84.172%
2025-11-18	17.6250	17.6250	16.9881	17.4375	-3.460%	2,930	-84.172%
2025-11-17	17.1875	18.3125	16.9375	18.0625	+6.642%	4,301	-84.720%
2025-11-14	17.0000	17.6050	16.5288	16.9375	-2.867%	4,361	-83.705%
2025-11-13	16.1875	18.6225	16.0938	17.4375	+9.412%	21,035	-84.172%
2025-11-12	16.7500	16.8750	15.6250	15.9375	-4.494%	5,716	-82.682%
2025-11-11	16.4375	16.7500	15.0000	16.6875	+8.097%	5,006	-83.461%
2025-11-10	13.9375	16.1244	13.9375	15.4375	+6.926%	10,105	-82.121%
2025-11-07	15.1875	15.5719	13.9063	14.4375	-8.078%	18,283	-80.883%
2025-11-06	16.8750	17.2500	15.7063	15.7063	-7.098%	19,156	-82.427%
2025-11-05	17.1875	17.1875	16.5000	16.9063	-1.277%	8,618	-83.675%
2025-11-04	18.3750	18.3750	15.6250	17.1250	-8.667%	27,380	-83.883%
2025-11-03	19.5625	19.6563	17.6250	18.7500	-5.063%	245,472	-85.280%
2025-10-31	19.5625	20.6250	19.5000	19.7500	+0.958%	5,637	-86.025%
2025-10-30	20.0000	20.5619	19.5000	19.5625	-4.863%	4,441	-85.891%
2025-10-29	20.5000	20.7494	19.5000	20.5625	-0.904%	3,992	-86.578%
2025-10-28	20.6875	21.2500	20.4375	20.7500	+1.840%	9,854	-86.699%
2025-10-27	21.2500	21.2500	19.8750	20.3750	-2.395%	5,111	-86.454%
2025-10-24	20.5625	21.5000	20.5625	20.8750	+0.150%	4,268	-86.778%
2025-10-23	20.6250	21.1250	20.1250	20.8438	+2.616%	5,364	-86.759%
2025-10-22	19.8750	21.1250	19.6875	20.3125	-5.661%	17,400	-86.412%
2025-10-21	21.3750	21.7500	20.8125	21.5313	+0.731%	7,502	-87.181%
2025-10-20	22.0625	22.0625	21.2500	21.3750	-2.841%	6,432	-87.088%
2025-10-17	21.5625	22.2500	21.2500	22.0000	+2.029%	6,557	-87.455%
2025-10-16	21.8750	22.4025	21.3756	21.5625	-2.542%	17,902	-87.200%
2025-10-15	21.3125	22.9625	21.2506	22.1250	+4.734%	11,645	-87.525%
2025-10-14	21.4375	22.2388	20.9375	21.1250	-5.056%	10,856	-86.935%
2025-10-13	22.5625	23.3750	21.5625	22.2500	-1.385%	20,364	-87.596%
2025-10-10	23.4375	24.1250	22.2500	22.5625	-2.432%	18,422	-87.767%
2025-10-09	24.9375	26.1250	23.1250	23.1250	-16.667%	44,556	-88.065%
2025-10-08	22.2500	28.1250	22.0625	27.7500	+25.070%	504,864	-90.054%
2025-10-07	21.1250	22.4994	20.2500	22.1875	+5.655%	43,036	-87.561%
2025-10-06	20.4375	21.0313	20.1256	21.0000	+4.348%	16,804	-86.857%
2025-10-03	20.1875	20.5619	19.5625	20.1250	-2.128%	9,474	-86.286%
2025-10-02	19.5000	20.6250	19.1250	20.5625	+6.472%	17,836	-86.578%
2025-10-01	19.9375	20.1875	19.0625	19.3125	-3.438%	22,061	-85.709%
2025-09-30	19.3750	20.0000	19.1250	20.0000	+0.313%	6,558	-86.200%
2025-09-29	19.4375	20.6250	18.7500	19.9375	+2.572%	12,555	-86.157%
2025-09-26	19.1250	19.9313	18.1250	19.4375	+1.303%	17,658	-85.801%
2025-09-25	20.9375	22.5000	18.8125	19.1875	-7.251%	31,611	-85.616%
2025-09-24	23.1875	23.1875	20.0000	20.6875	-8.310%	34,056	-86.659%
2025-09-23	22.5000	24.0625	22.5000	22.5625	-20.485%	56,191	-87.767%
2025-09-22	28.5000	29.7494	28.3750	28.3750	-4.622%	17,570	-90.273%
2025-09-19	32.7500	34.6250	28.4375	29.7500	-10.189%	95,861	-90.723%
2025-09-18	28.1250	34.6250	27.2500	33.1250	+42.473%	4,136,288	-91.668%
2025-09-17	23.0000	24.5625	22.8125	23.2500	-1.847%	20,838	-88.129%
2025-09-16	24.5000	24.9375	22.5000	23.6875	+0.265%	18,390	-88.348%
2025-09-15	22.5000	24.5000	21.3181	23.6250	+3.846%	114,507	-88.317%
2025-09-12	20.6250	23.4375	20.3125	22.7500	+12.346%	22,455	-87.868%
2025-09-11	20.4375	20.4375	19.3775	20.2500	+1.567%	8,646	-86.370%
2025-09-10	18.4375	20.2500	18.1319	19.9375	+13.121%	33,834	-86.157%
2025-09-09	17.5625	18.4375	17.4675	17.6250	-1.399%	8,106	-84.340%
2025-09-08	16.7500	18.6250	16.4375	17.8750	+6.320%	13,464	-84.559%
2025-09-05	16.1250	16.8750	15.6250	16.8125	+4.264%	5,202	-83.584%
2025-09-04	16.4375	16.6875	15.5000	16.1250	-2.642%	14,657	-82.884%
2025-09-03	17.1875	17.5781	16.3125	16.5625	-6.028%	17,087	-83.336%
2025-09-02	17.0625	17.8125	16.9375	17.6250	+0.356%	9,292	-84.340%
2025-08-29	18.3750	18.5625	16.2500	17.5625	-5.387%	18,969	-84.285%
2025-08-28	19.1875	20.0625	18.1256	18.5625	-4.502%	22,892	-85.131%
2025-08-27	20.1250	20.5262	19.1875	19.4375	-2.508%	15,153	-85.801%
2025-08-26	19.8125	20.6250	19.3750	19.9375	-1.238%	9,994	-86.157%
2025-08-25	19.9375	20.4038	19.5000	20.1875	-0.309%	11,985	-86.328%
2025-08-22	20.0000	20.2500	19.5625	20.2500	+1.250%	12,471	-86.370%
2025-08-21	20.3125	20.3438	18.7500	20.0000	-3.030%	16,403	-86.200%
2025-08-20	21.1250	21.1250	19.5000	20.6250	+5.769%	20,340	-86.618%
2025-08-19	20.5000	20.5000	19.2550	19.5000	-5.455%	8,904	-85.846%
2025-08-18	20.1250	20.7813	19.4206	20.6250	+0.917%	11,447	-86.618%
2025-08-15	20.5625	21.0625	19.2188	20.4375	-2.388%	18,096	-86.495%
2025-08-14	20.0625	21.8125	19.3750	20.9375	+4.037%	42,408	-86.818%
2025-08-13	21.9375	22.4119	19.6875	20.1250	-12.500%	53,846	-86.286%
2025-08-12	23.9375	24.6875	22.6250	23.0000	-4.416%	25,776	-88.000%
2025-08-11	25.3750	25.8750	23.7500	24.0625	-3.990%	21,237	-88.530%
2025-08-08	25.9062	25.9844	24.6875	25.0625	-4.067%	30,068	-88.988%
2025-08-07	24.9375	26.6250	24.0000	26.1250	+2.200%	33,222	-89.435%
2025-08-06	28.4375	28.8125	21.8750	25.5625	-17.374%	117,405	-89.203%
2025-08-05	28.8125	32.0000	28.1250	30.9375	+9.031%	244,450	-91.079%
2025-08-04	28.4375	36.2500	23.8125	28.3750	+92.373%	8,929,797	-90.273%
2025-08-01	28.1250	29.2494	14.7500	14.7500	-53.082%	396,605	-81.288%
2025-07-31	45.9375	59.3750	28.9375	31.4375	-6.852%	5,924,978	-91.221%
2025-07-30	45.2500	47.4375	33.5000	33.7500	-23.186%	17,226	-91.822%
2025-07-29	58.3750	58.3750	43.7500	43.9375	-23.169%	20,834	-93.718%
2025-07-28	66.9375	68.5300	56.3750	57.1875	-20.435%	8,162	-95.174%
2025-07-25	64.3750	74.9375	62.5000	71.8750	+15.115%	34,299	-96.160%
2025-07-24	53.3750	69.0625	44.3125	62.4375	+20.944%	55,156	-95.580%
2025-07-23	45.1250	55.0625	42.8125	51.6250	+13.931%	32,036	-94.654%
2025-07-22	33.3344	50.8125	33.3344	45.3125	+36.404%	87,434	-93.909%
2025-07-21	31.7500	35.5125	31.7500	33.2194	+4.996%	6,602	-91.692%
2025-07-18	34.3750	34.3750	31.5631	31.6388	-3.208%	3,531	-91.277%
2025-07-17	32.7813	35.0063	32.5100	32.6875	+0.384%	4,535	-91.556%
2025-07-16	32.2681	34.3125	31.5625	32.5625	-2.160%	2,251	-91.524%
2025-07-15	33.1250	34.3438	32.5000	33.2813	-0.653%	2,745	-91.707%
2025-07-14	33.6250	33.6250	31.7513	33.5000	+4.382%	2,731	-91.761%
2025-07-11	31.0000	32.5000	30.2244	32.0938	+3.528%	1,429	-91.400%
2025-07-10	30.3750	31.6875	30.2500	31.0000	+1.224%	2,561	-91.097%
2025-07-09	31.8750	31.9063	30.5000	30.6250	-4.854%	2,742	-90.988%
2025-07-08	31.3125	32.1875	31.1250	32.1875	+5.033%	1,808	-91.425%
2025-07-07	33.1250	33.1250	30.3750	30.6450	-5.798%	3,503	-90.994%
2025-07-03	35.3125	35.5625	31.9375	32.5313	-7.876%	4,583	-91.516%
2025-07-02	33.5000	35.3125	32.0000	35.3125	+5.805%	5,744	-92.184%
2025-07-01	32.5000	33.5625	31.2500	33.3750	+0.188%	4,676	-91.730%
2025-06-30	33.3750	33.5625	30.7713	33.3125	+8.554%	4,339	-91.715%
2025-06-27	31.0050	31.8750	30.6875	30.6875	-3.891%	1,469	-91.006%
2025-06-26	32.3125	32.3125	30.9375	31.9300	+3.627%	2,196	-91.356%
2025-06-25	31.8750	32.6863	30.6875	30.8125	-2.417%	1,512	-91.043%
2025-06-24	30.2500	32.4375	29.2875	31.5756	+3.953%	6,381	-91.259%
2025-06-23	29.6563	31.0000	28.2500	30.3750	+2.101%	2,858	-90.914%
2025-06-20	29.6250	30.5625	28.4375	29.7500	-3.252%	9,032	-90.723%
2025-06-18	33.3125	35.7500	30.0625	30.7500	-3.340%	24,019	-91.024%
2025-06-17	27.1250	33.9375	27.1250	31.8125	+16.609%	57,935	-91.324%
2025-06-16	28.3750	29.5625	26.3750	27.2813	-3.854%	2,860	-89.883%
2025-06-13	28.7500	29.2188	27.1875	28.3750	-2.050%	6,176	-90.273%
2025-06-12	30.9375	33.5188	28.9688	28.9688	-6.740%	4,656	-90.473%
2025-06-11	31.6250	32.4994	29.5088	31.0625	-4.789%	5,829	-91.115%
2025-06-10	33.6875	34.4675	31.5000	32.6250	-3.244%	7,356	-91.540%
2025-06-09	36.2500	37.5000	33.5313	33.7188	-2.263%	9,617	-91.815%
2025-06-06	31.8750	35.5238	31.8750	34.4994	+8.233%	11,383	-92.000%
2025-06-05	34.2500	36.2500	31.7188	31.8750	-6.934%	16,334	-91.341%
2025-06-04	30.3756	36.1250	29.6250	34.2500	+12.183%	12,744	-91.942%
2025-06-03	28.6250	31.8125	28.2281	30.5306	+5.278%	10,456	-90.960%
2025-06-02	28.8750	32.4994	28.8625	29.0000	-5.499%	15,249	-90.483%
2025-05-30	40.0625	43.5588	25.7506	30.6875	-5.937%	157,137	-91.006%
2025-05-29	27.5000	33.2500	27.5000	32.6244	+15.741%	18,667	-91.540%
2025-05-28	28.4375	29.6250	27.6313	28.1875	-1.096%	4,543	-90.208%
2025-05-27	28.5938	29.3631	27.6250	28.5000	+3.872%	4,894	-90.316%
2025-05-23	26.8125	28.1563	26.7500	27.4375	-0.679%	4,257	-89.941%
2025-05-22	28.8750	30.5625	26.5238	27.6250	-4.536%	8,873	-90.009%
2025-05-21	32.6875	33.3750	27.8125	28.9375	-12.970%	19,162	-90.462%
2025-05-20	35.8750	36.5006	30.3750	33.2500	-11.481%	26,647	-91.699%
2025-05-19	32.6250	48.0625	32.6250	37.5625	+15.577%	187,796	-92.652%
2025-05-16	28.6875	34.7113	28.6875	32.5000	+17.601%	26,920	-91.508%
2025-05-15	28.0625	31.8750	25.9375	27.6359	+0.494%	17,593	-90.013%
2025-05-14	26.0138	29.3019	23.8125	27.5000	+12.245%	26,402	-89.964%
2025-05-13	23.4375	26.7500	22.5375	24.5000	+6.522%	20,044	-88.735%
2025-05-12	23.3438	25.6250	21.3131	23.0000	-2.387%	18,473	-88.000%
2025-05-09	24.6875	24.9063	22.5000	23.5625	-2.710%	17,440	-88.286%
2025-05-08	26.5625	28.5469	22.7500	24.2188	-9.357%	52,799	-88.604%
2025-05-07	26.3125	30.0000	25.2813	26.7188	-3.716%	15,017	-89.670%
2025-05-06	27.3125	29.2494	22.3756	27.7500	-6.942%	25,754	-90.054%
2025-05-05	20.9375	30.3125	20.6250	29.8200	+37.937%	34,169	-90.744%
2025-05-02	21.6585	22.3311	20.2239	21.6186	-1.364%	7,295	-87.233%
2025-05-01	20.8663	22.9138	18.6450	21.9175	-3.593%	10,751	-87.407%
2025-04-30	24.9461	24.9565	20.9316	22.7344	-12.417%	3,428	-87.860%
2025-04-29	26.4006	26.4158	24.8266	25.9575	-2.286%	880	-89.367%
2025-04-28	27.3969	28.3931	25.9973	26.5648	-3.003%	1,041	-89.610%
2025-04-25	24.2384	27.3913	24.1539	27.3873	+19.006%	3,781	-89.922%
2025-04-24	22.7838	23.7905	18.9288	23.0134	+1.138%	2,286	-88.007%
2025-04-23	23.9100	23.9100	21.4194	22.7544	+4.053%	1,881	-87.870%
2025-04-22	20.5626	23.1576	19.4269	21.8681	+8.502%	2,128	-87.379%
2025-04-21	22.4156	22.4156	19.1782	20.1545	-7.644%	1,646	-86.306%
2025-04-17	23.2373	23.7602	20.6072	21.8227	-5.745%	3,143	-87.353%
2025-04-16	24.0646	24.5078	22.4754	23.1528	-5.911%	942	-88.079%
2025-04-15	23.8606	25.3597	22.8293	24.6074	+4.682%	1,818	-88.784%
2025-04-14	22.9735	23.8104	22.4156	23.5067	+5.126%	709	-88.259%
2025-04-11	22.5997	24.0447	20.5873	22.3606	-0.708%	1,474	-87.657%
2025-04-10	23.0979	24.3484	22.5153	22.5200	-5.419%	1,391	-87.744%
2025-04-09	20.8216	24.8066	20.8216	23.8104	+8.538%	2,847	-88.408%
2025-04-08	21.1109	23.8104	21.1109	21.9374	+0.548%	3,083	-87.419%
2025-04-07	23.4119	23.4119	18.2609	21.8179	-5.195%	4,917	-87.350%
2025-04-04	28.8562	28.8562	21.9175	23.0134	-20.483%	3,388	-88.007%
2025-04-03	27.3969	30.3856	27.1482	28.9415	-1.291%	1,493	-90.464%
2025-04-02	28.8913	30.3808	27.8950	29.3200	-0.589%	1,862	-90.587%
2025-04-01	30.1370	30.1370	28.3931	29.4938	-1.317%	948	-90.642%
2025-03-31	31.3819	32.4730	28.7916	29.8875	-4.519%	1,687	-90.765%
2025-03-28	31.6457	33.3744	30.3856	31.3022	-4.062%	1,195	-91.183%
2025-03-27	30.7889	34.6695	28.9415	32.6276	+6.159%	3,401	-91.541%
2025-03-26	30.6646	31.8752	30.3856	30.7347	+1.935%	1,062	-91.020%
2025-03-25	31.5317	32.3781	28.9016	30.1513	-6.705%	3,204	-90.846%
2025-03-24	30.9340	35.8650	30.9340	32.3183	+3.873%	2,737	-91.460%
2025-03-21	32.3781	32.4379	29.8875	31.1133	-6.775%	881	-91.129%
2025-03-20	34.8839	36.3583	33.1751	33.3744	-4.148%	4,789	-91.730%
2025-03-19	34.4208	35.4418	33.4047	34.8185	+1.155%	1,235	-92.073%
2025-03-18	35.7359	35.7359	33.4246	34.4208	-4.055%	1,701	-91.982%
2025-03-17	37.9077	38.7047	34.9684	35.8754	-8.125%	939	-92.307%
2025-03-14	36.8613	39.3519	36.2635	39.0482	+3.186%	870	-92.932%
2025-03-13	39.3567	40.9060	36.8613	37.8424	-13.798%	3,867	-92.707%
2025-03-12	43.6357	44.3331	41.3444	43.8996	-0.978%	1,335	-93.713%
2025-03-11	42.8388	45.0010	42.8388	44.3331	+1.367%	934	-93.774%
2025-03-10	46.3256	46.8190	42.8435	43.7354	-4.565%	1,166	-93.689%
2025-03-07	45.5884	46.0714	43.5313	45.8275	+2.211%	1,963	-93.977%
2025-03-06	44.7468	45.8227	44.3331	44.8360	-1.198%	1,169	-93.844%
2025-03-05	48.2631	48.5620	44.8313	45.3796	-9.298%	5,363	-93.918%
2025-03-04	47.7156	50.3106	43.9944	50.0317	-2.485%	6,887	-94.483%
2025-03-03	59.7750	59.7750	49.8125	51.3069	-16.935%	7,826	-94.621%
2025-02-28	62.2656	62.2656	58.7788	61.7675	0.000%	3,522	-95.532%
2025-02-27	62.7638	64.7563	61.2694	61.7675	-7.463%	7,523	-95.532%
2025-02-26	61.7675	69.7375	61.7675	66.7488	+10.744%	82,507	-95.865%
2025-02-25	61.7675	61.7826	56.2881	60.2731	-1.626%	8,640	-95.421%
2025-02-24	64.2581	64.2581	58.2806	61.2694	-5.385%	8,727	-95.495%
2025-02-21	69.2394	69.6929	63.2619	64.7563	-5.109%	5,355	-95.738%
2025-02-20	68.2431	69.7375	67.2469	68.2431	0.000%	3,398	-95.956%
2025-02-19	69.2394	72.2130	64.7563	68.2431	+0.735%	12,833	-95.956%
2025-02-18	71.7300	73.2244	62.2656	67.7450	-2.509%	10,817	-95.926%
2025-02-14	63.7600	69.7375	62.2656	69.4888	+8.985%	11,421	-96.028%
2025-02-13	60.7713	64.2581	57.7825	63.7600	+4.065%	9,869	-95.671%
2025-02-12	63.2619	63.2619	57.2844	61.2694	-0.806%	4,090	-95.495%
2025-02-11	62.2656	62.2656	61.2694	61.7675	-1.587%	1,045	-95.532%
2025-02-10	68.7412	68.7412	60.7713	62.7638	-7.693%	3,761	-95.603%
2025-02-07	68.7412	71.7300	67.7450	67.9945	-1.086%	1,672	-95.941%
2025-02-06	72.2281	72.2281	67.2469	68.7412	-10.680%	4,399	-95.985%
2025-02-05	71.7300	79.2019	67.2469	76.9607	+8.803%	13,713	-96.414%
2025-02-04	73.2244	75.7150	69.2394	70.7338	-2.740%	3,576	-96.098%
2025-02-03	76.2131	77.4684	70.2356	72.7262	-7.006%	3,085	-96.205%
2025-01-31	79.7000	79.7000	76.2131	78.2056	-3.086%	1,347	-96.471%
2025-01-30	79.2019	84.6812	75.7150	80.6962	-1.220%	3,830	-96.580%
2025-01-29	73.7225	92.1531	70.7338	81.6925	+22.388%	11,354	-96.621%
2025-01-28	80.6962	101.6175	60.2731	66.7488	-20.238%	29,731	-95.865%
2025-01-27	89.1644	89.6625	81.6925	83.6850	-7.692%	3,215	-96.702%
2025-01-24	83.6850	92.1531	82.6888	90.6588	+6.433%	8,945	-96.956%
2025-01-23	82.1906	108.5913	80.1981	85.1794	+2.395%	48,771	-96.760%
2025-01-22	83.1869	84.6812	82.1906	83.1869	-2.907%	1,181	-96.682%
2025-01-21	89.6625	90.1606	84.1831	85.6775	-3.911%	1,253	-96.779%
2025-01-17	87.1719	92.1531	84.6812	89.1644	+1.130%	1,545	-96.905%
2025-01-16	80.1981	90.6588	80.1981	88.1681	+7.927%	3,675	-96.870%
2025-01-15	85.6775	88.6615	81.4438	81.6925	-9.890%	4,954	-96.621%
2025-01-14	88.1681	97.6325	87.1719	90.6588	-9.453%	45,334	-96.956%
2025-01-13	82.6888	112.0781	81.1944	100.1231	+18.235%	17,468	-97.243%
2025-01-10	89.6625	91.1569	84.6812	84.6812	-7.609%	2,149	-96.741%
2025-01-08	95.1419	98.6288	88.6662	91.6550	-3.665%	4,116	-96.989%
2025-01-07	98.6288	101.6175	95.1419	95.1419	-0.521%	2,441	-97.099%
2025-01-06	101.6175	103.1071	95.1419	95.6400	-4.951%	4,243	-97.114%
2025-01-03	109.5875	109.5875	99.1269	100.6213	-2.885%	4,426	-97.257%
2025-01-02	102.6138	113.0744	102.6138	103.6100	-1.422%	3,737	-97.336%
2024-12-31	110.5838	114.8182	103.6100	105.1044	-0.939%	5,576	-97.374%
2024-12-30	109.5875	115.2462	103.6100	106.1006	-5.752%	5,398	-97.399%
2024-12-27	118.5538	118.5538	108.5960	112.5763	-5.439%	6,261	-97.548%
2024-12-26	114.5688	126.5238	103.1119	119.0519	-1.646%	12,702	-97.682%
2024-12-24	119.0519	122.0358	109.5875	121.0444	+2.101%	8,482	-97.720%
2024-12-23	128.5162	132.0031	104.2580	118.5538	-25.157%	32,138	-97.672%
2024-12-20	196.2613	211.7031	138.4788	158.4038	+29.268%	483,713	-98.258%
2024-12-19	103.6100	392.0244	90.1606	122.5388	+60.784%	1,511,145	-97.748%
2024-12-18	86.6738	88.6662	75.2169	76.2131	-12.571%	5,176	-96.379%
2024-12-17	89.1644	90.6540	83.0976	87.1719	-5.405%	6,099	-96.834%
2024-12-16	94.6438	96.1381	90.1606	92.1531	0.000%	2,436	-97.005%
2024-12-13	105.1044	105.1044	90.6588	92.1531	-9.314%	6,133	-97.005%
2024-12-12	102.1156	102.1156	98.1306	101.6175	-1.449%	5,055	-97.284%
2024-12-11	94.6438	108.5913	92.1531	103.1119	0.000%	14,317	-97.323%
2024-12-10	139.9731	141.4675	101.1194	103.1119	0.000%	348,956	-97.323%
2024-12-09	99.6250	108.0931	89.6625	103.1119	-12.658%	9,744	-97.323%
2024-12-06	112.0781	149.4375	106.1054	118.0556	-10.227%	28,107	-97.662%
2024-12-05	163.8831	199.2500	129.5125	131.5050	+4.762%	408,773	-97.901%
2024-12-04	135.4900	160.8944	106.1006	125.5275	-10.638%	7,116	-97.801%
2024-12-03	168.8644	174.3438	133.4975	140.4713	-12.693%	7,514	-98.035%
2024-12-02	165.8756	188.2913	154.4188	160.8944	-6.647%	3,879	-98.285%
2024-11-29	169.3625	185.8006	164.0776	172.3513	-1.424%	2,907	-98.399%
2024-11-27	164.3813	186.7969	155.4150	174.8419	+5.090%	2,862	-98.421%
2024-11-26	176.8344	217.6806	151.5296	166.3738	-7.036%	6,570	-98.341%
2024-11-25	164.3850	180.8175	149.7975	178.9650	+10.115%	1,943	-98.458%
2024-11-22	175.6200	181.9575	158.7600	162.5250	-7.456%	2,959	-98.302%
2024-11-21	186.7950	186.7950	164.3850	175.6200	-5.982%	2,061	-98.428%
2024-11-20	190.1475	191.6400	173.3475	186.7950	-4.757%	9,147	-98.522%
2024-11-19	205.5075	216.6825	179.3250	196.1250	-2.611%	1,719	-98.593%
2024-11-18	186.7950	205.5075	179.6850	201.3825	+6.547%	1,639	-98.629%
2024-11-15	209.2125	209.2125	187.9350	189.0075	-6.313%	843	-98.540%
2024-11-14	222.3000	222.3000	188.2950	201.7425	-3.929%	811	-98.632%
2024-11-13	203.5950	218.5350	187.1550	209.9925	-19.592%	1,690	-98.686%
2024-11-12	280.2225	280.2225	247.7100	261.1575	-7.651%	1,525	-98.943%
2024-11-11	302.2200	309.6975	280.2225	282.7950	-0.672%	1,074	-99.024%
2024-11-08	287.7000	315.2550	265.2825	284.7075	-1.915%	1,499	-99.031%
2024-11-07	257.8125	295.1700	231.2700	290.2650	+26.954%	3,510	-99.049%
2024-11-06	224.1600	245.8575	212.1975	228.6375	-6.845%	1,239	-98.793%
2024-11-05	252.5475	396.0075	235.7550	245.4375	-2.815%	10,113	-98.875%
2024-11-04	252.1875	255.9000	242.8650	252.5475	-2.606%	376	-98.907%
2024-11-01	261.1575	263.3700	251.0550	259.3050	+0.302%	715	-98.936%
2024-10-31	310.1100	312.3225	254.0475	258.5250	-26.384%	2,549	-98.932%
2024-10-30	331.7550	358.6500	329.1225	351.1800	+4.446%	1,980	-99.214%
2024-10-29	345.9750	354.9450	328.4025	336.2325	-5.272%	1,059	-99.179%
2024-10-28	360.1425	365.4075	332.5275	354.9450	-1.850%	1,327	-99.222%
2024-10-25	351.1800	399.7725	350.8200	361.6350	+2.977%	1,967	-99.237%
2024-10-24	386.6850	388.5375	342.9900	351.1800	-12.064%	2,324	-99.214%
2024-10-23	407.6025	424.0425	381.0675	399.3600	-2.022%	2,423	-99.309%
2024-10-22	485.6700	515.5575	394.1550	407.6025	-5.620%	8,473	-99.323%
2024-10-21	397.8600	440.8425	385.5525	431.8725	+7.036%	1,706	-99.361%
2024-10-18	420.6975	462.1200	397.8600	403.4850	-5.342%	1,194	-99.316%
2024-10-17	404.9775	437.1375	394.8750	426.2550	+3.723%	881	-99.353%
2024-10-16	354.9450	429.6600	354.9450	410.9550	+2.797%	1,515	-99.328%
2024-10-15	377.3625	456.9225	356.7975	399.7725	+9.405%	4,597	-99.310%
2024-10-14	349.6875	388.5375	344.0625	365.4075	+1.361%	1,422	-99.245%
2024-10-11	339.9975	369.1125	339.9975	360.5025	+5.695%	492	-99.234%
2024-10-10	355.3050	380.7075	337.3725	341.0775	-1.298%	1,505	-99.191%
2024-10-09	401.6250	407.2500	340.7175	345.5625	-15.370%	3,157	-99.201%
2024-10-08	391.1700	452.7975	384.7725	408.3225	+3.110%	7,927	-99.324%
2024-10-07	373.5975	401.2725	341.0775	396.0075	+5.899%	959	-99.303%
2024-10-04	399.7725	399.7725	373.5975	373.9500	-2.813%	1,061	-99.262%
2024-10-03	347.4750	393.0225	337.0125	384.7725	+14.947%	1,472	-99.283%
2024-10-02	339.9975	343.7100	317.5875	334.7400	+2.751%	251	-99.175%
2024-10-01	377.3625	377.3625	316.0275	325.7775	-12.800%	1,279	-99.153%
2024-09-30	401.9850	410.9550	359.0100	373.5975	-7.584%	1,069	-99.261%
2024-09-27	422.9100	427.0350	396.0075	404.2575	-1.097%	637	-99.317%
2024-09-26	449.0925	452.7975	403.4850	408.7425	-8.826%	881	-99.325%
2024-09-25	486.4500	496.9125	427.3950	448.3125	-8.257%	1,171	-99.384%
2024-09-24	442.3350	500.6175	442.3350	488.6625	+5.826%	2,342	-99.435%
2024-09-23	464.7525	515.5575	451.6575	461.7600	+3.082%	2,989	-99.402%
2024-09-20	475.2150	501.7500	422.1900	447.9525	-6.103%	3,396	-99.384%
2024-09-19	574.6200	574.6200	449.8050	477.0675	-8.137%	6,854	-99.421%
2024-09-18	481.9650	520.8225	470.7300	519.3225	+11.198%	862	-99.469%
2024-09-17	471.8625	471.8625	437.4900	467.0250	-1.574%	466	-99.409%
2024-09-16	508.0875	559.2525	457.6350	474.4950	-18.585%	830	-99.418%
2024-09-13	597.7500	633.6150	567.5025	582.8100	-4.120%	487	-99.526%
2024-09-12	614.9625	625.0050	598.1100	607.8525	-4.066%	248	-99.546%
2024-09-11	664.2825	670.9725	606.0000	633.6150	-6.037%	396	-99.564%
2024-09-10	709.8300	727.7625	650.7675	674.3250	-4.503%	471	-99.591%
2024-09-09	743.4825	780.4200	683.7075	706.1250	-0.781%	694	-99.609%
2024-09-06	859.2675	864.1050	672.4725	711.6825	-17.176%	6,320	-99.612%
2024-09-05	853.6500	910.4325	721.0650	859.2675	-1.203%	792	-99.679%
2024-09-04	1,151.3850	1,151.3850	784.9050	869.7300	-34.989%	4,930	-99.683%
2024-09-03	1,573.2150	1,573.2150	1,307.5800	1,337.8275	-12.615%	54	-99.794%
2024-08-30	1,606.4550	1,613.9250	1,512.4875	1,530.9600	-1.230%	33	-99.820%
2024-08-29	1,636.3425	1,661.7450	1,501.8450	1,550.0250	-5.275%	9	-99.822%
2024-08-28	1,640.1075	1,681.1700	1,497.3600	1,636.3425	-0.454%	18	-99.831%
2024-08-27	1,703.2275	1,703.2275	1,606.4550	1,643.8125	-2.441%	27	-99.832%
2024-08-26	1,884.4050	1,937.8425	1,657.2600	1,684.9350	-10.710%	37	-99.836%
2024-08-23	1,916.5650	1,987.5225	1,872.3900	1,887.0375	-2.948%	18	-99.854%

.dark-mode .Gbm9jn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Gbm9jn{ color: #333333; background-color: white; border: 2px solid #333333; }PBMPsyence Biomedical Ltd. Common Sharesstock NASDAQ

PBM
Psyence Biomedical Ltd. Common Shares
stock NASDAQ