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

3.77 ↓0.11 (-2.71%)

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

Historical Data

In the past 30 trading days, PBM is up 0.58% a day on average. There have been 14 days where Psyence Biomedical Ltd. Common Shares closed green and 16 days where PBM closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-09	3.95	3.77	↓$0.18 (-4.56%)	3.60	3.99	106.93K
2025-05-08	4.25	3.88	↓$0.38 (-8.82%)	3.64	4.57	264.07K
2025-05-07	4.05	4.28	↑$0.23 (5.69%)	4.05	4.80	90.44K
2025-05-06	4.37	4.44	↑$0.07 (1.60%)	3.58	4.68	160.41K
2025-05-05	3.35	4.77	↑$1.42 (42.42%)	3.30	4.85	212.10K
2025-05-02	0.41	0.43	↑$0.02 (5.70%)	0.41	0.45	361.10K
2025-05-01	0.42	0.44	↑$0.02 (5.04%)	0.37	0.46	516.24K
2025-04-30	0.50	0.46	↓$0.04 (-8.87%)	0.42	0.50	168.79K
2025-04-29	0.53	0.52	↓$0.01 (-1.68%)	0.50	0.53	43.64K
2025-04-28	0.55	0.53	↓$0.02 (-3.04%)	0.53	0.57	48.52K
2025-04-25	0.49	0.55	↑$0.06 (12.99%)	0.49	0.55	172.17K
2025-04-24	0.46	0.46	↑$0.00 (1.01%)	0.38	0.48	94.60K
2025-04-23	0.48	0.46	↓$0.02 (-4.85%)	0.43	0.48	85.17K
2025-04-22	0.41	0.44	↑$0.03 (6.35%)	0.39	0.46	105.12K
2025-04-21	0.45	0.40	↓$0.05 (-10.09%)	0.39	0.45	81.24K
2025-04-17	0.48	0.44	↓$0.04 (-8.16%)	0.41	0.48	156.64K
2025-04-16	0.48	0.46	↓$0.02 (-3.79%)	0.45	0.49	46.68K
2025-04-15	0.48	0.49	↑$0.02 (3.13%)	0.46	0.51	89.52K
2025-04-14	0.46	0.47	↑$0.01 (2.32%)	0.45	0.48	34.39K
2025-04-11	0.45	0.45	↓$0.00 (-1.06%)	0.41	0.48	71.86K
2025-04-10	0.46	0.45	↓$0.01 (-2.50%)	0.45	0.49	68.96K
2025-04-09	0.42	0.48	↑$0.06 (14.35%)	0.42	0.50	136.18K
2025-04-08	0.42	0.44	↑$0.02 (3.92%)	0.42	0.48	152.14K
2025-04-07	0.47	0.44	↓$0.03 (-6.81%)	0.37	0.47	243.25K
2025-04-04	0.58	0.46	↓$0.12 (-20.25%)	0.44	0.58	163.17K
2025-04-03	0.55	0.58	↑$0.04 (6.61%)	0.55	0.61	64.05K
2025-04-02	0.58	0.59	↑$0.01 (1.48%)	0.56	0.61	87.67K
2025-04-01	0.61	0.59	↓$0.01 (-2.13%)	0.57	0.61	44.84K
2025-03-31	0.63	0.60	↓$0.03 (-5.36%)	0.58	0.63	51.14K
2025-03-28	0.65	0.63	↓$0.02 (-3.32%)	0.61	0.66	58.97K