Psyence Biomedical Ltd. Common Shares (PBM) Historical Stock Data

0.05 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, PBM is down -0.67% a day on average. There have been 13 days where Psyence Biomedical Ltd. Common Shares closed green and 17 days where PBM closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-20	0.05	0.05	↓$0.00 (-1.77%)	0.05	0.05	33.45M
2024-11-19	0.06	0.05	↓$0.00 (-4.55%)	0.05	0.06	5.77M
2024-11-18	0.05	0.05	↑$0.00 (7.80%)	0.05	0.05	5.94M
2024-11-15	0.06	0.05	↓$0.01 (-9.64%)	0.05	0.06	3M
2024-11-14	0.06	0.05	↓$0.01 (-9.24%)	0.05	0.06	3.02M
2024-11-13	0.05	0.06	↑$0.00 (3.12%)	0.05	0.06	6.09M
2024-11-12	0.08	0.07	↓$0.01 (-6.80%)	0.07	0.08	3.96M
2024-11-11	0.08	0.08	↓$0.01 (-6.43%)	0.08	0.08	3.23M
2024-11-08	0.08	0.08	↓$0.00 (-1.04%)	0.07	0.08	5.57M
2024-11-07	0.07	0.08	↑$0.01 (12.61%)	0.06	0.08	11.92M
2024-11-06	0.06	0.06	↑$0.00 (2.00%)	0.06	0.07	4.54M
2024-11-05	0.07	0.07	↓$0.00 (-4.23%)	0.06	0.11	37.35M
2024-11-04	0.07	0.07	↑$0.00 (0.15%)	0.07	0.07	1.35M
2024-11-01	0.07	0.07	↓$0.00 (-0.72%)	0.07	0.07	2.44M
2024-10-31	0.08	0.07	↓$0.01 (-16.63%)	0.07	0.08	9.39M
2024-10-30	0.09	0.09	↑$0.01 (5.86%)	0.09	0.10	4.18M
2024-10-29	0.09	0.09	↓$0.00 (-2.81%)	0.09	0.10	3.90M
2024-10-28	0.10	0.10	↓$0.00 (-1.45%)	0.09	0.10	4.71M
2024-10-25	0.09	0.10	↑$0.00 (2.98%)	0.09	0.11	7.01M
2024-10-24	0.10	0.09	↓$0.01 (-9.18%)	0.09	0.10	8.54M
2024-10-23	0.11	0.11	↓$0.00 (-2.02%)	0.10	0.11	8.80M
2024-10-22	0.13	0.11	↓$0.02 (-16.08%)	0.11	0.14	30.49M
2024-10-21	0.11	0.12	↑$0.01 (8.54%)	0.10	0.12	3.23M
2024-10-18	0.11	0.11	↓$0.00 (-4.09%)	0.11	0.12	3.82M
2024-10-17	0.11	0.11	↑$0.01 (5.26%)	0.11	0.12	3.10M
2024-10-16	0.10	0.11	↑$0.02 (15.79%)	0.10	0.12	5.48M
2024-10-15	0.10	0.11	↑$0.01 (5.94%)	0.10	0.12	16.79M
2024-10-14	0.09	0.10	↑$0.00 (4.49%)	0.09	0.10	5.30M
2024-10-11	0.09	0.10	↑$0.01 (6.04%)	0.09	0.10	1.68M
2024-10-10	0.10	0.09	↓$0.00 (-4.00%)	0.09	0.10	5.42M