Dark

PBM
Psyence Biomedical Ltd. Common Shares
stock NASDAQ

At Close

Aug 13, 2026 3:59:30 PM EDT

3.58USD+0.562%(+0.02)5,151

2.97Bid 4.12Ask 1.15Spread

Pre-market

Aug 14, 2026 8:02:30 AM EDT

3.39USD-4.775%(-0.17)2,059

After-hours

Aug 10, 2026 4:30:30 PM EDT

3.43USD-1.153%(-0.04)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-13	3.3100	3.58000	3.2200	3.5600	+6.269%	30,615	0.000%
2026-08-12	3.3800	3.48530	3.3100	3.3500	-1.471%	23,475	+6.269%
2026-08-11	3.4600	3.49000	3.3500	3.4000	-2.299%	18,536	+4.706%
2026-08-10	3.5000	3.55000	3.4618	3.4800	+0.288%	29,234	+2.299%
2026-08-07	3.6000	3.60000	3.4500	3.4700	-0.573%	61,814	+2.594%
2026-08-06	3.2300	3.58000	3.2300	3.4900	+6.079%	120,036	+2.006%
2026-08-05	3.3000	3.30000	3.1511	3.2900	+3.135%	61,537	+8.207%
2026-08-04	3.1500	3.30000	3.0801	3.1900	+1.270%	33,107	+11.599%
2026-08-03	3.2400	3.24000	3.0650	3.1500	-0.631%	31,393	+13.016%
2026-07-31	3.2100	3.24000	3.0500	3.1700	-5.655%	70,553	+12.303%
2026-07-30	3.0600	3.74000	3.0000	3.3600	+12.752%	447,718	+5.952%
2026-07-29	3.1600	3.19990	2.9600	2.9800	-5.696%	18,196	+19.463%
2026-07-28	3.0500	3.19738	2.9601	3.1600	+3.947%	52,066	+12.658%
2026-07-27	2.9900	3.04000	2.8501	3.0400	+3.051%	32,891	+17.105%
2026-07-24	2.9400	3.00000	2.8000	2.9500	+4.610%	41,582	+20.678%
2026-07-23	3.0300	3.03000	2.7300	2.8200	-4.407%	62,876	+26.241%
2026-07-22	3.1100	3.11000	2.8400	2.9500	-5.145%	55,391	+20.678%
2026-07-21	3.2300	3.23000	3.0400	3.1100	-1.582%	75,354	+14.469%
2026-07-20	3.1000	3.26000	3.0401	3.1600	+2.932%	86,264	+12.658%
2026-07-17	3.0400	3.14990	2.9400	3.0700	+1.993%	96,411	+15.961%
2026-07-16	3.0500	3.15950	2.9000	3.0100	+4.152%	375,239	+18.272%
2026-07-15	2.8900	2.96000	2.8300	2.8900	+0.697%	410,672	+23.183%
2026-07-14	2.9400	2.96000	2.8200	2.8700	+0.702%	21,491	+24.042%
2026-07-13	3.0000	3.00000	2.8200	2.8500	-4.040%	30,520	+24.912%
2026-07-10	2.9200	3.00000	2.9000	2.9700	+1.365%	28,349	+19.865%
2026-07-09	3.0000	3.08000	2.9100	2.9300	+1.034%	22,200	+21.502%
2026-07-08	3.0200	3.03000	2.9000	2.9000	-6.752%	20,418	+22.759%
2026-07-07	3.0200	3.20990	2.9300	3.1100	+1.634%	20,813	+14.469%
2026-07-06	3.0000	3.11000	2.9700	3.0600	+0.658%	13,537	+16.340%
2026-07-02	3.1151	3.22000	3.0100	3.0400	-2.251%	40,823	+17.105%
2026-07-01	2.9900	3.27500	2.9900	3.1100	+1.634%	41,643	+14.469%
2026-06-30	3.0400	3.19890	3.0100	3.0600	-1.290%	25,726	+16.340%
2026-06-29	2.9500	3.10000	2.9500	3.1000	+4.377%	35,138	+14.839%
2026-06-26	2.7100	3.08990	2.7100	2.9700	+9.594%	62,629	+19.865%
2026-06-25	2.7000	2.85000	2.6210	2.7100	-1.455%	57,425	+31.365%
2026-06-24	2.9501	3.10000	2.7050	2.7500	-5.498%	62,985	+29.455%
2026-06-23	3.1000	3.10000	2.9100	2.9100	-6.129%	25,173	+22.337%
2026-06-22	3.1500	3.20000	3.0500	3.1000	-1.587%	36,233	+14.839%
2026-06-18	3.0800	3.15000	2.9800	3.1500	+1.942%	34,512	+13.016%
2026-06-17	3.1400	3.19450	3.0400	3.0900	-2.524%	29,897	+15.210%
2026-06-16	3.2600	3.34990	3.0400	3.1700	-3.939%	42,239	+12.303%
2026-06-15	3.4200	3.43000	3.2100	3.3000	-0.901%	65,211	+7.879%
2026-06-12	3.5000	3.53000	3.2300	3.3300	-4.585%	66,137	+6.907%
2026-06-11	3.3300	3.50000	3.1000	3.4900	+6.402%	131,726	+2.006%
2026-06-10	3.3100	3.40000	3.2350	3.2800	-1.502%	27,061	+8.537%
2026-06-09	3.6500	3.70000	3.3300	3.3300	-7.500%	54,958	+6.907%
2026-06-08	3.5300	3.69000	3.5100	3.6000	+2.564%	41,420	-1.111%
2026-06-05	3.7300	3.79000	3.4700	3.5100	-4.878%	69,700	+1.425%
2026-06-04	3.9200	3.99960	3.3900	3.6900	-6.582%	155,938	-3.523%
2026-06-03	4.0100	4.75000	3.8000	3.9500	0.000%	381,986	-9.873%
2026-06-02	4.1300	4.15000	3.9300	3.9500	-5.728%	66,512	-9.873%
2026-06-01	4.3000	4.35210	4.1100	4.1900	+0.964%	74,860	-15.036%
2026-05-29	4.3204	4.40000	4.1300	4.1500	-5.034%	56,690	-14.217%
2026-05-28	4.3200	4.45000	4.0700	4.3700	+1.157%	77,554	-18.535%
2026-05-27	4.3900	4.39900	4.2000	4.3200	-3.786%	41,696	-17.593%
2026-05-26	4.1500	4.77000	4.1007	4.4900	+9.512%	73,838	-20.713%
2026-05-22	4.1000	4.44000	4.0400	4.1000	+0.985%	77,229	-13.171%
2026-05-21	4.0400	4.20500	3.8400	4.0600	+1.247%	73,799	-12.315%
2026-05-20	3.9000	4.26430	3.8800	4.0100	+2.558%	98,200	-11.222%
2026-05-19	4.4600	4.47000	3.7500	3.9100	-15.184%	137,130	-8.951%
2026-05-18	4.7700	4.77000	4.4000	4.6100	-6.110%	95,932	-22.777%
2026-05-15	5.0400	5.33500	4.8000	4.9100	-2.579%	137,239	-27.495%
2026-05-14	5.0600	5.19000	4.9000	5.0400	-2.326%	110,147	-29.365%
2026-05-13	5.4500	5.51500	5.0500	5.1600	-7.361%	365,439	-31.008%
2026-05-12	5.2000	5.70000	5.1601	5.5700	+5.693%	84,181	-36.086%
2026-05-11	5.2800	5.56000	5.0000	5.2700	-5.725%	96,558	-32.448%
2026-05-08	5.9000	5.98500	5.4050	5.5900	-7.143%	134,639	-36.315%
2026-05-07	5.9600	6.26000	5.8400	6.0200	+1.518%	107,550	-40.864%
2026-05-06	6.0000	6.16000	5.9100	5.9300	-2.946%	128,549	-39.966%
2026-05-05	6.3800	6.38270	5.8500	6.1100	-8.670%	132,814	-41.735%
2026-05-04	5.9200	6.69000	5.5250	6.6900	+7.040%	230,117	-46.786%
2026-05-01	6.5900	6.93850	5.8000	6.2500	-5.159%	1,072,695	-43.040%
2026-04-30	4.5800	6.87000	4.5800	6.5900	+29.724%	669,015	-45.979%
2026-04-29	6.1600	6.16000	4.7601	5.0800	-21.726%	398,170	-29.921%
2026-04-28	6.9100	6.94990	6.0200	6.4900	-7.943%	262,342	-45.146%
2026-04-27	7.0800	7.40000	6.7108	7.0500	-10.872%	435,333	-49.504%
2026-04-24	9.8400	10.14000	7.8700	7.9100	-12.403%	1,385,261	-54.994%
2026-04-23	8.5700	9.21000	8.0600	9.0300	+0.669%	1,295,383	-60.576%
2026-04-22	8.0600	9.18000	7.5700	8.9700	-5.479%	2,174,861	-60.312%
2026-04-21	11.3800	11.47000	9.0500	9.4900	-16.018%	4,191,149	-62.487%
2026-04-20	13.1150	16.95930	11.0600	11.3000	+48.684%	41,951,887	-68.496%
2026-04-17	9.8200	10.53000	7.1100	7.6000	+29.472%	50,506,159	-53.158%
2026-04-16	2.8101	9.97000	2.7300	5.8700	+103.819%	53,763,240	-39.353%
2026-04-15	2.7406	2.91000	2.7406	2.8800	-2.373%	24,386	+23.611%
2026-04-14	2.6325	2.95000	2.6325	2.9500	+5.735%	38,159	+20.678%
2026-04-13	2.5600	2.82990	2.5500	2.7900	+4.494%	20,343	+27.599%
2026-04-10	2.5500	2.75000	2.4800	2.6700	+6.800%	53,006	+33.333%
2026-04-09	2.4800	2.57000	2.4101	2.5000	+0.402%	24,654	+42.400%
2026-04-08	2.6500	2.65000	2.4020	2.4900	-0.400%	21,129	+42.972%
2026-04-07	2.4700	2.52300	2.4500	2.5000	-1.186%	23,874	+42.400%
2026-04-06	2.5500	2.56000	2.5000	2.5300	+2.429%	7,251	+40.711%
2026-04-02	2.3900	2.51000	2.2600	2.4700	+4.219%	27,904	+44.130%
2026-04-01	2.4200	2.43000	2.3300	2.3700	-3.659%	12,041	+50.211%
2026-03-31	2.4847	2.49030	2.4101	2.4600	-2.381%	4,048	+44.715%
2026-03-30	2.5300	2.60000	2.3437	2.5200	-1.563%	31,835	+41.270%
2026-03-27	2.5002	2.62980	2.5000	2.5600	-2.662%	12,423	+39.063%
2026-03-26	2.4299	2.64000	2.4000	2.6300	+8.230%	32,132	+35.361%
2026-03-25	2.4220	2.43000	2.3601	2.4300	0.000%	8,156	+46.502%
2026-03-24	2.3601	2.43000	2.3600	2.4300	0.000%	5,261	+46.502%
2026-03-23	2.3801	2.49000	2.3801	2.4300	+1.250%	15,535	+46.502%
2026-03-20	2.4000	2.46000	2.3043	2.4000	+2.128%	5,150	+48.333%
2026-03-19	2.5900	2.59000	2.2800	2.3500	-7.480%	19,055	+51.489%
2026-03-18	2.6000	2.60000	2.5200	2.5400	-1.931%	9,762	+40.157%
2026-03-17	2.5000	2.59000	2.4000	2.5900	+3.600%	15,879	+37.452%
2026-03-16	2.4100	2.57000	2.4001	2.5000	+1.626%	21,962	+42.400%
2026-03-13	2.4400	2.47000	2.4106	2.4600	0.000%	3,164	+44.715%
2026-03-12	2.4600	2.51000	2.4300	2.4600	-1.205%	8,860	+44.715%
2026-03-11	2.5000	2.55000	2.4900	2.4900	-0.797%	9,225	+42.972%
2026-03-10	2.5000	2.60000	2.4700	2.5100	-1.569%	29,363	+41.833%
2026-03-09	2.5000	2.56500	2.4101	2.5500	+1.594%	24,609	+39.608%
2026-03-06	2.5400	2.59000	2.4700	2.5100	-1.953%	26,897	+41.833%
2026-03-05	2.5700	2.57000	2.4800	2.5600	-1.158%	13,022	+39.063%
2026-03-04	2.6600	2.67000	2.4800	2.5900	-2.264%	37,892	+37.452%
2026-03-03	2.5100	2.66000	2.3001	2.6500	+3.516%	43,551	+34.340%
2026-03-02	2.4500	2.62000	2.3900	2.5600	+0.787%	22,887	+39.063%
2026-02-27	2.6200	2.68000	2.4600	2.5400	-3.053%	39,634	+40.157%
2026-02-26	2.4800	2.65000	2.4200	2.6200	+2.344%	36,757	+35.878%
2026-02-25	2.1900	2.57000	2.1900	2.5600	+14.798%	79,568	+39.063%
2026-02-24	2.1600	2.42000	2.1070	2.2300	0.000%	177,605	+59.641%
2026-02-23	2.5700	2.60950	1.9200	2.2300	-10.800%	2,496,912	+59.641%
2026-02-20	2.6400	2.64000	2.4700	2.5000	-4.438%	1,139,437	+42.400%
2026-02-19	2.6500	2.65000	2.4200	2.6161	-1.465%	29,903	+36.080%
2026-02-18	2.7260	2.78000	2.6550	2.6550	-4.839%	15,732	+34.087%
2026-02-17	3.0700	3.09000	2.7200	2.7900	-9.709%	46,402	+27.599%
2026-02-13	2.7900	3.10000	2.7900	3.0900	+9.964%	135,400	+15.210%
2026-02-12	2.8700	3.01000	2.7300	2.8100	-5.068%	82,581	+26.690%
2026-02-11	3.1900	3.22930	2.9200	2.9600	-6.918%	62,587	+20.270%
2026-02-10	3.1400	3.20990	3.0000	3.1800	+0.952%	47,776	+11.950%
2026-02-09	3.0700	3.42000	2.9500	3.1500	+0.639%	183,467	+13.016%
2026-02-06	2.8500	3.27000	2.7501	3.1300	+8.304%	104,380	+13.738%
2026-02-05	2.9400	2.94000	2.7399	2.8900	-10.802%	144,072	+23.183%
2026-02-04	3.0700	3.25000	2.5350	3.2400	+4.854%	199,817	+9.877%
2026-02-03	3.2400	3.34860	2.7400	3.0900	-18.684%	548,091	+15.210%
2026-02-02	3.9600	12.64000	3.6500	3.8000	-5.088%	5,104,025	-6.316%
2026-01-30	4.3356	4.92380	4.0000	4.0037	-11.104%	83,472	-11.082%
2026-01-29	4.3125	5.18440	4.2100	4.5038	-6.415%	45,600	-20.956%
2026-01-28	4.0000	5.31250	3.9250	4.8125	+22.008%	228,780	-26.026%
2026-01-27	4.0844	4.09380	3.9087	3.9444	-4.782%	27,358	-9.745%
2026-01-26	4.2706	4.43810	4.1325	4.1425	-9.700%	34,699	-14.062%
2026-01-23	4.6875	4.68750	4.2994	4.5875	-3.460%	36,109	-22.398%
2026-01-22	5.1694	5.23940	4.7063	4.7519	-12.689%	66,333	-25.083%
2026-01-21	4.7500	5.70130	4.0001	5.4425	+29.970%	395,130	-34.589%
2026-01-16	4.3013	4.31250	3.8419	4.1875	-0.014%	81,091	-14.985%
2026-01-15	4.4338	4.43380	4.0625	4.1881	-13.903%	86,973	-14.997%
2026-01-14	4.7500	4.86440	4.6394	4.8644	-0.536%	37,519	-26.815%
2026-01-13	5.0000	5.02250	4.7000	4.8906	-1.536%	34,489	-27.207%
2026-01-12	4.9375	5.18750	4.8938	4.9669	-0.662%	50,605	-28.326%
2026-01-09	4.7688	5.12500	4.7688	5.0000	+4.141%	49,141	-28.800%
2026-01-08	4.8750	4.87500	4.6938	4.8012	-2.772%	16,352	-25.852%
2026-01-07	4.7500	5.00000	4.6559	4.9381	+7.481%	43,695	-27.907%
2026-01-06	4.5625	4.73500	4.3888	4.5944	+1.310%	26,944	-22.514%
2026-01-05	5.1250	5.12500	4.1781	4.5350	-9.187%	114,617	-21.499%
2026-01-02	4.8381	4.99380	4.5344	4.9938	+6.055%	35,647	-28.712%
2025-12-31	5.1250	5.12500	4.1375	4.7087	-5.364%	88,893	-24.395%
2025-12-30	5.2500	5.37500	4.9257	4.9756	-9.484%	49,611	-28.451%
2025-12-29	5.6250	5.62500	5.4047	5.4969	-5.430%	38,941	-35.236%
2025-12-26	5.3494	5.91500	5.3319	5.8125	+4.494%	68,171	-38.753%
2025-12-24	5.5269	5.70880	5.3163	5.5625	-4.301%	43,274	-36.000%
2025-12-23	5.2938	5.93750	5.0000	5.8125	+2.423%	138,431	-38.753%
2025-12-22	6.2163	6.22440	5.3266	5.6750	-9.200%	233,803	-37.269%
2025-12-19	9.0000	9.18750	6.0625	6.2500	-31.507%	5,543,420	-43.040%
2025-12-18	9.3125	9.64000	8.9375	9.1250	-1.351%	21,915	-60.986%
2025-12-17	9.5000	9.62500	9.0000	9.2500	-3.268%	17,907	-61.514%
2025-12-16	8.9375	9.56250	8.9375	9.5625	+3.378%	27,057	-62.771%
2025-12-15	9.2500	9.68690	9.1250	9.2500	-6.329%	37,247	-61.514%
2025-12-12	9.5119	10.18750	9.2813	9.8750	+1.935%	54,209	-63.949%
2025-12-11	9.1875	9.93750	9.1375	9.6875	+1.307%	68,996	-63.252%
2025-12-10	9.8125	10.06190	9.3131	9.5625	-3.774%	139,946	-62.771%
2025-12-09	11.3750	11.37500	9.0625	9.9375	-5.917%	2,468,124	-64.176%
2025-12-08	10.6875	11.06250	10.3125	10.5625	-3.977%	16,319	-66.296%
2025-12-05	11.3125	11.56250	11.0000	11.0000	-2.762%	9,909	-67.636%
2025-12-04	10.6875	11.75000	10.6875	11.3125	+1.685%	32,340	-68.530%
2025-12-03	9.5625	11.62500	9.5625	11.1250	+12.658%	64,644	-68.000%
2025-12-02	10.1250	10.12500	9.4375	9.8750	-2.469%	18,768	-63.949%
2025-12-01	9.5000	10.25000	9.2500	10.1250	+5.537%	34,250	-64.840%
2025-11-28	10.0000	10.00000	9.4381	9.5938	-2.848%	16,471	-62.893%
2025-11-26	9.1250	10.06250	9.1250	9.8750	-1.250%	38,894	-63.949%
2025-11-25	9.1250	11.25000	8.8125	10.0000	+5.960%	92,558	-64.400%
2025-11-24	8.8750	9.68750	8.8438	9.4375	+1.342%	50,110	-62.278%
2025-11-21	9.6875	10.75000	9.0625	9.3125	-13.372%	101,040	-61.772%
2025-11-20	13.1875	14.31250	9.8750	10.7500	-38.351%	3,265,341	-66.884%
2025-11-19	17.2188	17.46880	17.0000	17.4375	0.000%	1,461	-79.584%
2025-11-18	17.6250	17.62500	16.9881	17.4375	-3.460%	2,930	-79.584%
2025-11-17	17.1875	18.31250	16.9375	18.0625	+6.642%	4,301	-80.291%
2025-11-14	17.0000	17.60500	16.5288	16.9375	-2.867%	4,361	-78.982%
2025-11-13	16.1875	18.62250	16.0938	17.4375	+9.412%	21,035	-79.584%
2025-11-12	16.7500	16.87500	15.6250	15.9375	-4.494%	5,716	-77.663%
2025-11-11	16.4375	16.75000	15.0000	16.6875	+8.097%	5,006	-78.667%
2025-11-10	13.9375	16.12440	13.9375	15.4375	+6.926%	10,105	-76.939%
2025-11-07	15.1875	15.57190	13.9063	14.4375	-8.078%	18,283	-75.342%
2025-11-06	16.8750	17.25000	15.7063	15.7063	-7.098%	19,156	-77.334%
2025-11-05	17.1875	17.18750	16.5000	16.9063	-1.277%	8,618	-78.943%
2025-11-04	18.3750	18.37500	15.6250	17.1250	-8.667%	27,380	-79.212%
2025-11-03	19.5625	19.65630	17.6250	18.7500	-5.063%	245,472	-81.013%
2025-10-31	19.5625	20.62500	19.5000	19.7500	+0.958%	5,637	-81.975%
2025-10-30	20.0000	20.56190	19.5000	19.5625	-4.863%	4,441	-81.802%
2025-10-29	20.5000	20.74940	19.5000	20.5625	-0.904%	3,992	-82.687%
2025-10-28	20.6875	21.25000	20.4375	20.7500	+1.840%	9,854	-82.843%
2025-10-27	21.2500	21.25000	19.8750	20.3750	-2.395%	5,111	-82.528%
2025-10-24	20.5625	21.50000	20.5625	20.8750	+0.150%	4,268	-82.946%
2025-10-23	20.6250	21.12500	20.1250	20.8438	+2.616%	5,364	-82.921%
2025-10-22	19.8750	21.12500	19.6875	20.3125	-5.661%	17,400	-82.474%
2025-10-21	21.3750	21.75000	20.8125	21.5313	+0.731%	7,502	-83.466%
2025-10-20	22.0625	22.06250	21.2500	21.3750	-2.841%	6,432	-83.345%
2025-10-17	21.5625	22.25000	21.2500	22.0000	+2.029%	6,557	-83.818%
2025-10-16	21.8750	22.40250	21.3756	21.5625	-2.542%	17,902	-83.490%
2025-10-15	21.3125	22.96250	21.2506	22.1250	+4.734%	11,645	-83.910%
2025-10-14	21.4375	22.23880	20.9375	21.1250	-5.056%	10,856	-83.148%
2025-10-13	22.5625	23.37500	21.5625	22.2500	-1.385%	20,364	-84.000%
2025-10-10	23.4375	24.12500	22.2500	22.5625	-2.432%	18,422	-84.222%
2025-10-09	24.9375	26.12500	23.1250	23.1250	-16.667%	44,556	-84.605%
2025-10-08	22.2500	28.12500	22.0625	27.7500	+25.070%	504,864	-87.171%
2025-10-07	21.1250	22.49940	20.2500	22.1875	+5.655%	43,036	-83.955%
2025-10-06	20.4375	21.03130	20.1256	21.0000	+4.348%	16,804	-83.048%
2025-10-03	20.1875	20.56190	19.5625	20.1250	-2.128%	9,474	-82.311%
2025-10-02	19.5000	20.62500	19.1250	20.5625	+6.472%	17,836	-82.687%
2025-10-01	19.9375	20.18750	19.0625	19.3125	-3.438%	22,061	-81.566%
2025-09-30	19.3750	20.00000	19.1250	20.0000	+0.313%	6,558	-82.200%
2025-09-29	19.4375	20.62500	18.7500	19.9375	+2.572%	12,555	-82.144%
2025-09-26	19.1250	19.93130	18.1250	19.4375	+1.303%	17,658	-81.685%
2025-09-25	20.9375	22.50000	18.8125	19.1875	-7.251%	31,611	-81.446%
2025-09-24	23.1875	23.18750	20.0000	20.6875	-8.310%	34,056	-82.792%
2025-09-23	22.5000	24.06250	22.5000	22.5625	-20.485%	56,191	-84.222%
2025-09-22	28.5000	29.74940	28.3750	28.3750	-4.622%	17,570	-87.454%
2025-09-19	32.7500	34.62500	28.4375	29.7500	-10.189%	95,861	-88.034%
2025-09-18	28.1250	34.62500	27.2500	33.1250	+42.473%	4,136,288	-89.253%
2025-09-17	23.0000	24.56250	22.8125	23.2500	-1.847%	20,838	-84.688%
2025-09-16	24.5000	24.93750	22.5000	23.6875	+0.265%	18,390	-84.971%
2025-09-15	22.5000	24.50000	21.3181	23.6250	+3.846%	114,507	-84.931%
2025-09-12	20.6250	23.43750	20.3125	22.7500	+12.346%	22,455	-84.352%
2025-09-11	20.4375	20.43750	19.3775	20.2500	+1.567%	8,646	-82.420%
2025-09-10	18.4375	20.25000	18.1319	19.9375	+13.121%	33,834	-82.144%
2025-09-09	17.5625	18.43750	17.4675	17.6250	-1.399%	8,106	-79.801%
2025-09-08	16.7500	18.62500	16.4375	17.8750	+6.320%	13,464	-80.084%
2025-09-05	16.1250	16.87500	15.6250	16.8125	+4.264%	5,202	-78.825%
2025-09-04	16.4375	16.68750	15.5000	16.1250	-2.642%	14,657	-77.922%
2025-09-03	17.1875	17.57810	16.3125	16.5625	-6.028%	17,087	-78.506%
2025-09-02	17.0625	17.81250	16.9375	17.6250	+0.356%	9,292	-79.801%
2025-08-29	18.3750	18.56250	16.2500	17.5625	-5.387%	18,969	-79.730%
2025-08-28	19.1875	20.06250	18.1256	18.5625	-4.502%	22,892	-80.822%
2025-08-27	20.1250	20.52620	19.1875	19.4375	-2.508%	15,153	-81.685%
2025-08-26	19.8125	20.62500	19.3750	19.9375	-1.238%	9,994	-82.144%
2025-08-25	19.9375	20.40380	19.5000	20.1875	-0.309%	11,985	-82.365%
2025-08-22	20.0000	20.25000	19.5625	20.2500	+1.250%	12,471	-82.420%
2025-08-21	20.3125	20.34380	18.7500	20.0000	-3.030%	16,403	-82.200%
2025-08-20	21.1250	21.12500	19.5000	20.6250	+5.769%	20,340	-82.739%
2025-08-19	20.5000	20.50000	19.2550	19.5000	-5.455%	8,904	-81.744%
2025-08-18	20.1250	20.78130	19.4206	20.6250	+0.917%	11,447	-82.739%
2025-08-15	20.5625	21.06250	19.2188	20.4375	-2.388%	18,096	-82.581%
2025-08-14	20.0625	21.81250	19.3750	20.9375	+4.037%	42,408	-82.997%
2025-08-13	21.9375	22.41190	19.6875	20.1250	-12.500%	53,846	-82.311%
2025-08-12	23.9375	24.68750	22.6250	23.0000	-4.416%	25,776	-84.522%
2025-08-11	25.3750	25.87500	23.7500	24.0625	-3.990%	21,237	-85.205%
2025-08-08	25.9062	25.98440	24.6875	25.0625	-4.067%	30,068	-85.796%
2025-08-07	24.9375	26.62500	24.0000	26.1250	+2.200%	33,222	-86.373%
2025-08-06	28.4375	28.81250	21.8750	25.5625	-17.374%	117,405	-86.073%
2025-08-05	28.8125	32.00000	28.1250	30.9375	+9.031%	244,450	-88.493%
2025-08-04	28.4375	36.25000	23.8125	28.3750	+92.373%	8,929,797	-87.454%
2025-08-01	28.1250	29.24940	14.7500	14.7500	-53.082%	396,605	-75.864%
2025-07-31	45.9375	59.37500	28.9375	31.4375	-6.852%	5,924,978	-88.676%
2025-07-30	45.2500	47.43750	33.5000	33.7500	-23.186%	17,226	-89.452%
2025-07-29	58.3750	58.37500	43.7500	43.9375	-23.169%	20,834	-91.898%
2025-07-28	66.9375	68.53000	56.3750	57.1875	-20.435%	8,162	-93.775%
2025-07-25	64.3750	74.93750	62.5000	71.8750	+15.115%	34,299	-95.047%
2025-07-24	53.3750	69.06250	44.3125	62.4375	+20.944%	55,156	-94.298%
2025-07-23	45.1250	55.06250	42.8125	51.6250	+13.931%	32,036	-93.104%
2025-07-22	33.3344	50.81250	33.3344	45.3125	+36.404%	87,434	-92.143%
2025-07-21	31.7500	35.51250	31.7500	33.2194	+4.996%	6,602	-89.283%
2025-07-18	34.3750	34.37500	31.5631	31.6388	-3.208%	3,531	-88.748%
2025-07-17	32.7813	35.00630	32.5100	32.6875	+0.384%	4,535	-89.109%
2025-07-16	32.2681	34.31250	31.5625	32.5625	-2.160%	2,251	-89.067%
2025-07-15	33.1250	34.34380	32.5000	33.2813	-0.653%	2,745	-89.303%
2025-07-14	33.6250	33.62500	31.7513	33.5000	+4.382%	2,731	-89.373%
2025-07-11	31.0000	32.50000	30.2244	32.0938	+3.528%	1,429	-88.908%
2025-07-10	30.3750	31.68750	30.2500	31.0000	+1.224%	2,561	-88.516%
2025-07-09	31.8750	31.90630	30.5000	30.6250	-4.854%	2,742	-88.376%
2025-07-08	31.3125	32.18750	31.1250	32.1875	+5.033%	1,808	-88.940%
2025-07-07	33.1250	33.12500	30.3750	30.6450	-5.798%	3,503	-88.383%
2025-07-03	35.3125	35.56250	31.9375	32.5313	-7.876%	4,583	-89.057%
2025-07-02	33.5000	35.31250	32.0000	35.3125	+5.805%	5,744	-89.919%
2025-07-01	32.5000	33.56250	31.2500	33.3750	+0.188%	4,676	-89.333%
2025-06-30	33.3750	33.56250	30.7713	33.3125	+8.554%	4,339	-89.313%
2025-06-27	31.0050	31.87500	30.6875	30.6875	-3.891%	1,469	-88.399%
2025-06-26	32.3125	32.31250	30.9375	31.9300	+3.627%	2,196	-88.851%
2025-06-25	31.8750	32.68630	30.6875	30.8125	-2.417%	1,512	-88.446%
2025-06-24	30.2500	32.43750	29.2875	31.5756	+3.953%	6,381	-88.725%
2025-06-23	29.6563	31.00000	28.2500	30.3750	+2.101%	2,858	-88.280%
2025-06-20	29.6250	30.56250	28.4375	29.7500	-3.252%	9,032	-88.034%
2025-06-18	33.3125	35.75000	30.0625	30.7500	-3.340%	24,019	-88.423%
2025-06-17	27.1250	33.93750	27.1250	31.8125	+16.609%	57,935	-88.809%
2025-06-16	28.3750	29.56250	26.3750	27.2813	-3.854%	2,860	-86.951%
2025-06-13	28.7500	29.21880	27.1875	28.3750	-2.050%	6,176	-87.454%
2025-06-12	30.9375	33.51880	28.9688	28.9688	-6.740%	4,656	-87.711%
2025-06-11	31.6250	32.49940	29.5088	31.0625	-4.789%	5,829	-88.539%
2025-06-10	33.6875	34.46750	31.5000	32.6250	-3.244%	7,356	-89.088%
2025-06-09	36.2500	37.50000	33.5313	33.7188	-2.263%	9,617	-89.442%
2025-06-06	31.8750	35.52380	31.8750	34.4994	+8.233%	11,383	-89.681%
2025-06-05	34.2500	36.25000	31.7188	31.8750	-6.934%	16,334	-88.831%
2025-06-04	30.3756	36.12500	29.6250	34.2500	+12.183%	12,744	-89.606%
2025-06-03	28.6250	31.81250	28.2281	30.5306	+5.278%	10,456	-88.340%
2025-06-02	28.8750	32.49940	28.8625	29.0000	-5.499%	15,249	-87.724%
2025-05-30	40.0625	43.55880	25.7506	30.6875	-5.937%	157,137	-88.399%
2025-05-29	27.5000	33.25000	27.5000	32.6244	+15.741%	18,667	-89.088%
2025-05-28	28.4375	29.62500	27.6313	28.1875	-1.096%	4,543	-87.370%
2025-05-27	28.5938	29.36310	27.6250	28.5000	+3.872%	4,894	-87.509%
2025-05-23	26.8125	28.15630	26.7500	27.4375	-0.679%	4,257	-87.025%
2025-05-22	28.8750	30.56250	26.5238	27.6250	-4.536%	8,873	-87.113%
2025-05-21	32.6875	33.37500	27.8125	28.9375	-12.970%	19,162	-87.698%
2025-05-20	35.8750	36.50060	30.3750	33.2500	-11.481%	26,647	-89.293%
2025-05-19	32.6250	48.06250	32.6250	37.5625	+15.577%	187,796	-90.522%
2025-05-16	28.6875	34.71130	28.6875	32.5000	+17.601%	26,920	-89.046%
2025-05-15	28.0625	31.87500	25.9375	27.6359	+0.494%	17,593	-87.118%
2025-05-14	26.0138	29.30190	23.8125	27.5000	+12.245%	26,402	-87.055%
2025-05-13	23.4375	26.75000	22.5375	24.5000	+6.522%	20,044	-85.469%
2025-05-12	23.3438	25.62500	21.3131	23.0000	-2.387%	18,473	-84.522%
2025-05-09	24.6875	24.90630	22.5000	23.5625	-2.710%	17,440	-84.891%
2025-05-08	26.5625	28.54690	22.7500	24.2188	-9.357%	52,799	-85.301%
2025-05-07	26.3125	30.00000	25.2813	26.7188	-3.716%	15,017	-86.676%
2025-05-06	27.3125	29.24940	22.3756	27.7500	-6.942%	25,754	-87.171%
2025-05-05	20.9375	30.31250	20.6250	29.8200	+37.937%	34,169	-88.062%
2025-05-02	21.6585	22.33110	20.2239	21.6186	-1.364%	7,295	-83.533%
2025-05-01	20.8663	22.91380	18.6450	21.9175	-3.593%	10,751	-83.757%
2025-04-30	24.9461	24.95650	20.9316	22.7344	-12.417%	3,428	-84.341%
2025-04-29	26.4006	26.41580	24.8266	25.9575	-2.286%	880	-86.285%
2025-04-28	27.3969	28.39310	25.9973	26.5648	-3.003%	1,041	-86.599%
2025-04-25	24.2384	27.39130	24.1539	27.3873	+19.006%	3,781	-87.001%
2025-04-24	22.7838	23.79050	18.9288	23.0134	+1.138%	2,286	-84.531%
2025-04-23	23.9100	23.91000	21.4194	22.7544	+4.053%	1,881	-84.355%
2025-04-22	20.5626	23.15760	19.4269	21.8681	+8.502%	2,128	-83.721%
2025-04-21	22.4156	22.41560	19.1782	20.1545	-7.644%	1,646	-82.336%
2025-04-17	23.2373	23.76020	20.6072	21.8227	-5.745%	3,143	-83.687%
2025-04-16	24.0646	24.50780	22.4754	23.1528	-5.911%	942	-84.624%
2025-04-15	23.8606	25.35970	22.8293	24.6074	+4.682%	1,818	-85.533%
2025-04-14	22.9735	23.81040	22.4156	23.5067	+5.126%	709	-84.855%
2025-04-11	22.5997	24.04470	20.5873	22.3606	-0.708%	1,474	-84.079%
2025-04-10	23.0979	24.34840	22.5153	22.5200	-5.419%	1,391	-84.192%
2025-04-09	20.8216	24.80660	20.8216	23.8104	+8.538%	2,847	-85.049%
2025-04-08	21.1109	23.81040	21.1109	21.9374	+0.548%	3,083	-83.772%
2025-04-07	23.4119	23.41190	18.2609	21.8179	-5.195%	4,917	-83.683%
2025-04-04	28.8562	28.85620	21.9175	23.0134	-20.483%	3,388	-84.531%
2025-04-03	27.3969	30.38560	27.1482	28.9415	-1.291%	1,493	-87.699%
2025-04-02	28.8913	30.38080	27.8950	29.3200	-0.589%	1,862	-87.858%
2025-04-01	30.1370	30.13700	28.3931	29.4938	-1.317%	948	-87.930%
2025-03-31	31.3819	32.47300	28.7916	29.8875	-4.519%	1,687	-88.089%
2025-03-28	31.6457	33.37440	30.3856	31.3022	-4.062%	1,195	-88.627%
2025-03-27	30.7889	34.66950	28.9415	32.6276	+6.159%	3,401	-89.089%
2025-03-26	30.6646	31.87520	30.3856	30.7347	+1.935%	1,062	-88.417%
2025-03-25	31.5317	32.37810	28.9016	30.1513	-6.705%	3,204	-88.193%
2025-03-24	30.9340	35.86500	30.9340	32.3183	+3.873%	2,737	-88.985%
2025-03-21	32.3781	32.43790	29.8875	31.1133	-6.775%	881	-88.558%
2025-03-20	34.8839	36.35830	33.1751	33.3744	-4.148%	4,789	-89.333%
2025-03-19	34.4208	35.44180	33.4047	34.8185	+1.155%	1,235	-89.776%
2025-03-18	35.7359	35.73590	33.4246	34.4208	-4.055%	1,701	-89.657%
2025-03-17	37.9077	38.70470	34.9684	35.8754	-8.125%	939	-90.077%
2025-03-14	36.8613	39.35190	36.2635	39.0482	+3.186%	870	-90.883%
2025-03-13	39.3567	40.90600	36.8613	37.8424	-13.798%	3,867	-90.593%
2025-03-12	43.6357	44.33310	41.3444	43.8996	-0.978%	1,335	-91.891%
2025-03-11	42.8388	45.00100	42.8388	44.3331	+1.367%	934	-91.970%
2025-03-10	46.3256	46.81900	42.8435	43.7354	-4.565%	1,166	-91.860%
2025-03-07	45.5884	46.07140	43.5313	45.8275	+2.211%	1,963	-92.232%
2025-03-06	44.7468	45.82270	44.3331	44.8360	-1.198%	1,169	-92.060%
2025-03-05	48.2631	48.56200	44.8313	45.3796	-9.298%	5,363	-92.155%
2025-03-04	47.7156	50.31060	43.9944	50.0317	-2.485%	6,887	-92.885%
2025-03-03	59.7750	59.77500	49.8125	51.3069	-16.935%	7,826	-93.061%
2025-02-28	62.2656	62.26560	58.7788	61.7675	0.000%	3,522	-94.236%
2025-02-27	62.7638	64.75630	61.2694	61.7675	-7.463%	7,523	-94.236%
2025-02-26	61.7675	69.73750	61.7675	66.7488	+10.744%	82,507	-94.667%
2025-02-25	61.7675	61.78260	56.2881	60.2731	-1.626%	8,640	-94.094%
2025-02-24	64.2581	64.25810	58.2806	61.2694	-5.385%	8,727	-94.190%
2025-02-21	69.2394	69.69290	63.2619	64.7563	-5.109%	5,355	-94.502%

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

PBM
Psyence Biomedical Ltd. Common Shares
stock NASDAQ