Psyence Biomedical Ltd. Common Shares (PBM) Historical Stock Data
3.18 ↑0.72 (29.27%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PBM is down -4.08% a day on average. There have been 9 days where Psyence Biomedical Ltd. Common Shares closed green and 21 days where PBM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 3.93 | 3.18 | ↓$0.75 (-19.08%) | 2.78 | 4.25 | 23.95M |
| 2024-12-19 | 2.08 | 2.46 | ↑$0.38 (18.27%) | 1.81 | 7.87 | 75.08M |
| 2024-12-18 | 1.78 | 1.53 | ↓$0.25 (-14.04%) | 1.51 | 1.78 | 252.89K |
| 2024-12-17 | 1.79 | 1.75 | ↓$0.04 (-2.23%) | 1.67 | 1.82 | 296.30K |
| 2024-12-16 | 1.90 | 1.85 | ↓$0.05 (-2.63%) | 1.81 | 1.93 | 119.65K |
| 2024-12-13 | 2.11 | 1.85 | ↓$0.26 (-12.32%) | 1.82 | 2.11 | 281.91K |
| 2024-12-12 | 2.05 | 2.04 | ↓$0.01 (-0.49%) | 1.97 | 2.05 | 231.51K |
| 2024-12-11 | 1.90 | 2.07 | ↑$0.17 (8.95%) | 1.85 | 2.18 | 678.55K |
| 2024-12-10 | 2.81 | 2.07 | ↓$0.74 (-26.33%) | 2.03 | 2.84 | 17.28M |
| 2024-12-09 | 2.00 | 2.07 | ↑$0.07 (3.50%) | 1.80 | 2.17 | 478K |
| 2024-12-06 | 2.25 | 2.37 | ↑$0.12 (5.33%) | 2.13 | 3.00 | 1.38M |
| 2024-12-05 | 3.29 | 2.64 | ↓$0.65 (-19.76%) | 2.60 | 4.00 | 20.16M |
| 2024-12-04 | 2.72 | 2.52 | ↓$0.20 (-7.35%) | 2.19 | 3.23 | 347.07K |
| 2024-12-03 | 3.39 | 2.82 | ↓$0.57 (-16.81%) | 2.68 | 3.49 | 361.70K |
| 2024-12-02 | 3.45 | 3.23 | ↓$0.22 (-6.38%) | 3.10 | 3.78 | 191.42K |
| 2024-11-29 | 3.40 | 3.46 | ↑$0.06 (1.76%) | 3.30 | 3.73 | 144.81K |
| 2024-11-27 | 3.30 | 3.51 | ↑$0.21 (6.36%) | 3.12 | 3.75 | 140.92K |
| 2024-11-26 | 3.55 | 3.34 | ↓$0.21 (-5.92%) | 3.04 | 4.37 | 325.18K |
| 2024-11-25 | 3.30 | 3.59 | ↑$0.29 (8.86%) | 3.01 | 3.63 | 85.26K |
| 2024-11-22 | 0.05 | 0.04 | ↓$0.00 (-7.45%) | 0.04 | 0.05 | 10.51M |
| 2024-11-21 | 0.05 | 0.05 | ↓$0.00 (-6.00%) | 0.04 | 0.05 | 7.41M |
| 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 |
Create an account or log in to view more rows.
$PBM push baby push!
$PBM has just been halted from trading due to volatility.
$PBM has just been halted from trading due to volatility.
$PBM has just been halted from trading.
$PBM hows short doing? Keep short pls
we need your money.
$PBM LOADING UP HERE!
$PBM has just been halted from trading due to volatility.
$PBM they don’t want us to shine… But we gon shine…
$PBM it begins tomorrow
$PBM has just been halted from trading due to volatility.