Psyence Biomedical Ltd. (PBM) NASDAQ
2.36
-0.18(-7.09%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
2.36
-0.18(-7.09%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 18, 2026 | 2.6 | 2.54 | 2.54 | 2.6 | 2.52 | 9,695 |
| March 17, 2026 | 2.5 | 2.59 | 2.59 | 2.59 | 2.4 | 14,541 |
| March 16, 2026 | 2.41 | 2.5 | 2.5 | 2.57 | 2.4 | 21,815 |
| March 13, 2026 | 2.44 | 2.46 | 2.46 | 2.47 | 2.41 | 3,104 |
| March 12, 2026 | 2.46 | 2.46 | 2.46 | 2.51 | 2.45 | 8,791 |
| March 11, 2026 | 2.5 | 2.49 | 2.49 | 2.55 | 2.49 | 9,133 |
| March 10, 2026 | 2.5 | 2.51 | 2.51 | 2.6 | 2.47 | 29,335 |
| March 09, 2026 | 2.5 | 2.55 | 2.55 | 2.57 | 2.41 | 24,468 |
| March 06, 2026 | 2.54 | 2.51 | 2.51 | 2.59 | 2.47 | 26,896 |
| March 05, 2026 | 2.57 | 2.56 | 2.56 | 2.57 | 2.48 | 13,021 |
| March 04, 2026 | 2.66 | 2.59 | 2.59 | 2.67 | 2.48 | 37,822 |
| March 03, 2026 | 2.5 | 2.65 | 2.65 | 2.65 | 2.49 | 43,216 |
| March 02, 2026 | 2.45 | 2.56 | 2.56 | 2.62 | 2.39 | 22,900 |
| February 27, 2026 | 2.62 | 2.54 | 2.54 | 2.68 | 2.46 | 39,633 |
| February 26, 2026 | 2.48 | 2.62 | 2.62 | 2.65 | 2.42 | 36,756 |
| February 25, 2026 | 2.19 | 2.56 | 2.56 | 2.57 | 2.19 | 79,800 |
| February 24, 2026 | 2.16 | 2.23 | 2.23 | 2.42 | 2.11 | 177,605 |
| February 23, 2026 | 2.57 | 2.23 | 2.23 | 2.61 | 1.92 | 2.5M |
| February 20, 2026 | 2.64 | 2.5 | 0 | 2.64 | 2.47 | 1.14M |
| February 19, 2026 | 2.65 | 2.62 | 0 | 2.65 | 2.42 | 29,903 |
| February 18, 2026 | 2.73 | 2.66 | 0 | 2.78 | 2.66 | 15,732 |
| February 17, 2026 | 3.07 | 2.79 | 0 | 3.09 | 2.72 | 46,402 |
| February 13, 2026 | 2.79 | 3.09 | 0 | 3.1 | 2.79 | 135,400 |
| February 12, 2026 | 2.87 | 2.81 | 0 | 3.01 | 2.73 | 82,600 |
| February 11, 2026 | 3.19 | 2.96 | 0 | 3.23 | 2.92 | 62,587 |
| February 10, 2026 | 3.14 | 3.18 | 0 | 3.21 | 3 | 47,776 |
| February 09, 2026 | 3.07 | 3.15 | 0 | 3.42 | 2.95 | 183,467 |
| February 06, 2026 | 2.85 | 3.13 | 0 | 3.27 | 2.75 | 104,400 |
| February 05, 2026 | 2.94 | 2.89 | 0 | 2.94 | 2.74 | 144,100 |
| February 04, 2026 | 3.07 | 3.24 | 0 | 3.25 | 2.54 | 199,817 |
| February 03, 2026 | 3.24 | 3.09 | 0 | 3.35 | 2.74 | 548,100 |
| February 02, 2026 | 3.96 | 3.8 | 0 | 12.64 | 3.65 | 5.1M |
| January 30, 2026 | 4.34 | 4 | 0 | 4.92 | 4 | 521,700 |
| January 29, 2026 | 4.31 | 4.5 | 0 | 5.18 | 4.21 | 285,002 |
| January 28, 2026 | 4 | 4.81 | 0 | 5.31 | 3.93 | 1.43M |
| January 27, 2026 | 4.08 | 3.94 | 0 | 4.09 | 3.91 | 171,000 |
| January 26, 2026 | 4.27 | 4.14 | 0 | 4.44 | 4.13 | 216,900 |
| January 23, 2026 | 4.69 | 4.59 | 0 | 4.69 | 4.3 | 225,700 |
| January 22, 2026 | 5.17 | 4.75 | 0 | 5.24 | 4.71 | 414,600 |
| January 21, 2026 | 4.75 | 5.44 | 0 | 5.7 | 4 | 2.47M |
| January 20, 2026 | 4.19 | 4.19 | 0 | 4.19 | 4.19 | 506,821 |
| January 16, 2026 | 4.3 | 4.19 | 0 | 4.31 | 3.84 | 506,821 |
| January 15, 2026 | 4.44 | 4.2 | 0 | 4.44 | 4.07 | 542,515 |
| January 14, 2026 | 4.76 | 4.87 | 0 | 4.87 | 4.65 | 234,032 |
| January 13, 2026 | 5.01 | 4.9 | 0 | 5.03 | 4.71 | 215,125 |
| January 12, 2026 | 4.95 | 4.98 | 0 | 5.2 | 4.9 | 315,669 |
| January 09, 2026 | 4.78 | 5.01 | 0 | 5.14 | 4.78 | 306,521 |
| January 08, 2026 | 4.89 | 4.81 | 0 | 4.89 | 4.7 | 101,996 |
| January 07, 2026 | 4.76 | 4.95 | 0 | 5.01 | 4.67 | 272,555 |
| January 06, 2026 | 4.57 | 4.6 | 0 | 4.75 | 4.4 | 168,065 |
| January 05, 2026 | 5.14 | 4.55 | 0 | 5.14 | 4.19 | 714,970 |
| January 02, 2026 | 4.85 | 5 | 0 | 5 | 4.54 | 222,355 |
| December 31, 2025 | 5.14 | 4.72 | 0 | 5.14 | 4.15 | 554,491 |
| December 30, 2025 | 5.26 | 4.99 | 0 | 5.39 | 4.94 | 309,481 |
| December 29, 2025 | 5.64 | 5.51 | 0 | 5.64 | 5.41 | 242,914 |
| December 26, 2025 | 5.36 | 5.82 | 0 | 5.93 | 5.34 | 425,250 |
| December 24, 2025 | 5.54 | 5.57 | 0 | 5.72 | 5.33 | 269,960 |
| December 23, 2025 | 5.3 | 5.82 | 0 | 5.95 | 5.01 | 863,473 |
| December 22, 2025 | 6.24 | 5.69 | 0 | 6.24 | 5.34 | 1.46M |
| December 19, 2025 | 8.64 | 6 | 0 | 8.82 | 5.82 | 5.77M |