Psyence Biomedical Ltd. - Common Shares (PBM)
3.2900
+0.1100 (3.46%)
NASDAQ · Last Trade: Nov 3rd, 6:26 PM EST
Historical Prices For Psyence Biomedical Ltd. - Common Shares (PBM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 11/03/2026 | 3.18 | 3.50 | 3.11 | 3.29 | 54,887 | 3.29 |
| 11/02/2026 | 3.36 | 3.55 | 3.16 | 3.18 | 116,086 | 3.18 |
| 10/30/2026 | 3.51 | 3.64 | 3.28 | 3.31 | 46,638 | 3.31 |
| 10/29/2026 | 3.40 | 3.98 | 3.40 | 3.61 | 62,132 | 3.61 |
| 10/28/2026 | 3.00 | 3.44 | 2.98 | 3.40 | 32,943 | 3.40 |
| 10/27/2026 | 3.75 | 3.87 | 2.70 | 3.01 | 244,306 | 3.01 |
| 10/26/2026 | 4.11 | 4.18 | 3.63 | 3.66 | 45,717 | 3.66 |
| 10/23/2026 | 4.11 | 4.29 | 4.06 | 4.17 | 13,184 | 4.17 |
| 10/22/2026 | 4.39 | 4.77 | 4.12 | 4.12 | 56,430 | 4.12 |
| 10/21/2026 | 4.36 | 4.72 | 4.36 | 4.52 | 38,237 | 4.52 |
| 10/20/2026 | 4.09 | 4.51 | 4.06 | 4.24 | 44,471 | 4.24 |
| 10/19/2026 | 4.09 | 4.28 | 4.08 | 4.12 | 34,528 | 4.12 |
| 10/16/2026 | 4.34 | 4.53 | 4.16 | 4.22 | 26,537 | 4.22 |
| 10/15/2026 | 4.09 | 4.44 | 4.09 | 4.32 | 16,935 | 4.32 |
| 10/14/2026 | 4.53 | 4.82 | 4.10 | 4.13 | 68,353 | 4.13 |
| 10/13/2026 | 4.70 | 4.79 | 4.55 | 4.55 | 35,677 | 4.55 |
| 10/12/2026 | 4.88 | 5.04 | 4.73 | 4.74 | 25,432 | 4.74 |
| 10/09/2026 | 5.21 | 5.21 | 4.93 | 4.97 | 23,963 | 4.97 |
| 10/08/2026 | 4.88 | 5.22 | 4.86 | 5.12 | 67,124 | 5.12 |
| 10/07/2026 | 4.93 | 5.10 | 4.83 | 4.88 | 16,878 | 4.88 |
| 10/06/2026 | 5.08 | 5.30 | 4.89 | 5.02 | 50,529 | 5.02 |
| 10/05/2026 | 5.27 | 5.56 | 4.96 | 5.08 | 142,339 | 5.08 |
| 10/02/2026 | 5.52 | 5.63 | 5.12 | 5.16 | 75,147 | 5.16 |
| 10/01/2026 | 5.42 | 5.70 | 5.40 | 5.48 | 14,952 | 5.48 |
| 9/30/2026 | 5.43 | 5.72 | 5.38 | 5.46 | 17,931 | 5.46 |
| 9/29/2026 | 5.68 | 5.73 | 5.41 | 5.43 | 27,743 | 5.43 |
| 9/28/2026 | 5.59 | 5.82 | 5.51 | 5.67 | 48,325 | 5.67 |
| 9/25/2026 | 5.81 | 5.96 | 5.41 | 5.56 | 110,556 | 5.56 |
| 9/24/2026 | 6.19 | 6.37 | 5.61 | 5.86 | 137,574 | 5.86 |
| 9/23/2026 | 5.87 | 7.19 | 5.87 | 6.31 | 294,155 | 6.31 |
| 9/22/2026 | 6.50 | 6.50 | 5.85 | 6.10 | 179,227 | 6.10 |
| 9/21/2026 | 6.64 | 6.90 | 6.50 | 6.52 | 90,747 | 6.52 |
| 9/18/2026 | 6.30 | 6.85 | 6.19 | 6.63 | 134,682 | 6.63 |
| 9/17/2026 | 5.84 | 6.67 | 5.70 | 6.32 | 134,067 | 6.32 |
| 9/16/2026 | 6.03 | 6.06 | 5.80 | 5.82 | 40,362 | 5.82 |
| 9/15/2026 | 5.92 | 6.27 | 5.71 | 6.07 | 68,302 | 6.07 |
| 9/14/2026 | 5.44 | 6.14 | 5.39 | 6.00 | 173,920 | 6.00 |
| 9/11/2026 | 5.02 | 5.63 | 4.93 | 5.40 | 134,486 | 5.40 |
| 9/10/2026 | 4.73 | 5.12 | 4.68 | 4.97 | 56,484 | 4.97 |
| 9/09/2026 | 4.68 | 4.98 | 4.55 | 4.84 | 85,410 | 4.84 |
| 9/08/2026 | 4.58 | 4.85 | 4.53 | 4.74 | 69,998 | 4.74 |
| 9/04/2026 | 4.38 | 4.71 | 4.33 | 4.54 | 27,767 | 4.54 |
| 9/03/2026 | 4.31 | 4.60 | 4.26 | 4.43 | 21,418 | 4.43 |
| 9/02/2026 | 4.35 | 4.50 | 4.28 | 4.37 | 21,400 | 4.37 |
| 9/01/2026 | 4.30 | 4.37 | 4.21 | 4.37 | 17,581 | 4.37 |
| 8/31/2026 | 4.22 | 4.40 | 4.10 | 4.34 | 26,538 | 4.34 |
| 8/28/2026 | 4.37 | 4.37 | 4.18 | 4.21 | 16,079 | 4.21 |
| 8/27/2026 | 4.36 | 4.48 | 4.25 | 4.31 | 20,281 | 4.31 |
| 8/26/2026 | 4.28 | 4.50 | 4.28 | 4.32 | 42,567 | 4.32 |
| 8/25/2026 | 4.22 | 4.44 | 4.22 | 4.27 | 43,421 | 4.27 |
| 8/24/2026 | 4.29 | 4.34 | 4.14 | 4.22 | 37,524 | 4.22 |
| 8/21/2026 | 4.00 | 4.49 | 3.91 | 4.33 | 103,388 | 4.33 |
| 8/20/2026 | 4.02 | 4.02 | 3.73 | 3.93 | 55,510 | 3.93 |
| 8/19/2026 | 4.45 | 4.69 | 3.91 | 4.10 | 207,003 | 4.10 |
| 8/18/2026 | 3.60 | 5.00 | 3.52 | 4.47 | 893,865 | 4.47 |
| 8/17/2026 | 3.42 | 3.79 | 3.41 | 3.61 | 42,289 | 3.61 |
| 8/14/2026 | 3.51 | 3.57 | 3.43 | 3.48 | 18,628 | 3.48 |
| 8/13/2026 | 3.31 | 3.58 | 3.22 | 3.56 | 30,451 | 3.56 |
| 8/12/2026 | 3.38 | 3.49 | 3.31 | 3.35 | 23,474 | 3.35 |
| 8/11/2026 | 3.46 | 3.49 | 3.35 | 3.40 | 18,236 | 3.40 |
| 8/10/2026 | 3.50 | 3.55 | 3.46 | 3.48 | 29,234 | 3.48 |
| 8/07/2026 | 3.60 | 3.60 | 3.45 | 3.47 | 61,815 | 3.47 |
| 8/06/2026 | 3.23 | 3.58 | 3.23 | 3.49 | 119,863 | 3.49 |
| 8/05/2026 | 3.30 | 3.30 | 3.15 | 3.29 | 60,725 | 3.29 |
| 8/04/2026 | 3.15 | 3.30 | 3.08 | 3.19 | 32,856 | 3.19 |