Psyence Biomedical Ltd. - Common Shares (PBM)
2.9000
-0.2100 (-6.75%)
NASDAQ· Last Trade: Jul 8th, 5:49 PM EDT
Historical Prices For Psyence Biomedical Ltd. - Common Shares (PBM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/07/2026 | 3.02 | 3.21 | 2.93 | 3.11 | 20,477 | 3.11 |
| 7/06/2026 | 3.00 | 3.11 | 2.97 | 3.06 | 13,536 | 3.06 |
| 7/02/2026 | 3.12 | 3.22 | 3.01 | 3.04 | 40,823 | 3.04 |
| 7/01/2026 | 2.99 | 3.27 | 2.99 | 3.11 | 41,644 | 3.11 |
| 6/30/2026 | 3.04 | 3.20 | 3.01 | 3.06 | 25,726 | 3.06 |
| 6/29/2026 | 2.95 | 3.10 | 2.95 | 3.10 | 35,138 | 3.10 |
| 6/26/2026 | 2.71 | 3.09 | 2.71 | 2.97 | 62,629 | 2.97 |
| 6/25/2026 | 2.70 | 2.85 | 2.62 | 2.71 | 57,387 | 2.71 |
| 6/24/2026 | 2.95 | 3.10 | 2.71 | 2.75 | 62,970 | 2.75 |
| 6/23/2026 | 3.10 | 3.10 | 2.91 | 2.91 | 25,173 | 2.91 |
| 6/22/2026 | 3.15 | 3.20 | 3.05 | 3.10 | 36,161 | 3.10 |
| 6/18/2026 | 3.08 | 3.15 | 2.98 | 3.15 | 34,512 | 3.15 |
| 6/17/2026 | 3.14 | 3.19 | 3.04 | 3.09 | 29,876 | 3.09 |
| 6/16/2026 | 3.26 | 3.35 | 3.04 | 3.17 | 42,227 | 3.17 |
| 6/15/2026 | 3.42 | 3.43 | 3.21 | 3.30 | 65,125 | 3.30 |
| 6/12/2026 | 3.50 | 3.53 | 3.23 | 3.33 | 66,138 | 3.33 |
| 6/11/2026 | 3.33 | 3.50 | 3.10 | 3.49 | 131,310 | 3.49 |
| 6/10/2026 | 3.31 | 3.40 | 3.23 | 3.28 | 25,644 | 3.28 |
| 6/09/2026 | 3.65 | 3.70 | 3.33 | 3.33 | 54,940 | 3.33 |
| 6/08/2026 | 3.53 | 3.69 | 3.51 | 3.60 | 41,410 | 3.60 |
| 6/05/2026 | 3.73 | 3.79 | 3.47 | 3.51 | 69,701 | 3.51 |
| 6/04/2026 | 3.92 | 4.00 | 3.39 | 3.69 | 155,924 | 3.69 |
| 6/03/2026 | 4.01 | 4.75 | 3.80 | 3.95 | 380,390 | 3.95 |
| 6/02/2026 | 4.13 | 4.15 | 3.93 | 3.95 | 66,399 | 3.95 |
| 6/01/2026 | 4.30 | 4.35 | 4.11 | 4.19 | 74,851 | 4.19 |
| 5/29/2026 | 4.32 | 4.40 | 4.13 | 4.15 | 56,690 | 4.15 |
| 5/28/2026 | 4.32 | 4.45 | 4.07 | 4.37 | 77,553 | 4.37 |
| 5/27/2026 | 4.39 | 4.40 | 4.20 | 4.32 | 40,996 | 4.32 |
| 5/26/2026 | 4.15 | 4.77 | 4.10 | 4.49 | 73,227 | 4.49 |
| 5/22/2026 | 4.10 | 4.44 | 4.04 | 4.10 | 77,230 | 4.10 |
| 5/21/2026 | 4.04 | 4.21 | 3.84 | 4.06 | 74,035 | 4.06 |
| 5/20/2026 | 3.90 | 4.26 | 3.88 | 4.01 | 98,150 | 4.01 |
| 5/19/2026 | 4.46 | 4.47 | 3.75 | 3.91 | 136,610 | 3.91 |
| 5/18/2026 | 4.77 | 4.77 | 4.40 | 4.61 | 95,720 | 4.61 |
| 5/15/2026 | 5.04 | 5.33 | 4.80 | 4.91 | 137,239 | 4.91 |
| 5/14/2026 | 5.06 | 5.19 | 4.90 | 5.04 | 107,948 | 5.04 |
| 5/13/2026 | 5.45 | 5.51 | 5.05 | 5.16 | 360,818 | 5.16 |
| 5/12/2026 | 5.20 | 5.70 | 5.16 | 5.57 | 83,940 | 5.57 |
| 5/11/2026 | 5.28 | 5.56 | 5.00 | 5.27 | 95,950 | 5.27 |
| 5/08/2026 | 5.90 | 5.99 | 5.41 | 5.59 | 134,643 | 5.59 |
| 5/07/2026 | 5.96 | 6.26 | 5.84 | 6.02 | 105,387 | 6.02 |
| 5/06/2026 | 6.00 | 6.16 | 5.91 | 5.93 | 127,655 | 5.93 |
| 5/05/2026 | 6.38 | 6.38 | 5.85 | 6.11 | 132,556 | 6.11 |
| 5/04/2026 | 5.92 | 6.69 | 5.53 | 6.69 | 227,812 | 6.69 |
| 5/01/2026 | 6.59 | 6.94 | 5.80 | 6.25 | 1,072,695 | 6.25 |
| 4/30/2026 | 4.58 | 6.87 | 4.58 | 6.59 | 666,050 | 6.59 |
| 4/29/2026 | 6.16 | 6.16 | 4.76 | 5.08 | 388,468 | 5.08 |
| 4/28/2026 | 6.91 | 6.95 | 6.02 | 6.49 | 260,136 | 6.49 |
| 4/27/2026 | 7.08 | 7.40 | 6.71 | 7.05 | 468,155 | 7.05 |
| 4/24/2026 | 9.84 | 10.14 | 7.87 | 7.91 | 1,385,261 | 7.91 |
| 4/23/2026 | 8.57 | 9.21 | 8.06 | 9.03 | 1,271,774 | 9.03 |
| 4/22/2026 | 8.06 | 9.18 | 7.57 | 8.97 | 2,167,720 | 8.97 |
| 4/21/2026 | 11.38 | 11.47 | 9.05 | 9.49 | 4,108,875 | 9.49 |
| 4/20/2026 | 13.11 | 16.96 | 11.06 | 11.30 | 42,160,069 | 11.30 |
| 4/17/2026 | 9.82 | 10.53 | 7.11 | 7.60 | 50,506,163 | 7.60 |
| 4/16/2026 | 2.81 | 5.87 | 2.73 | 5.87 | 53,151,519 | 5.87 |
| 4/15/2026 | 2.74 | 2.91 | 2.74 | 2.88 | 24,267 | 2.88 |
| 4/14/2026 | 2.63 | 2.95 | 2.63 | 2.95 | 38,079 | 2.95 |
| 4/13/2026 | 2.56 | 2.83 | 2.55 | 2.79 | 20,339 | 2.79 |
| 4/10/2026 | 2.55 | 2.75 | 2.48 | 2.67 | 53,006 | 2.67 |
| 4/09/2026 | 2.48 | 2.57 | 2.41 | 2.50 | 24,654 | 2.50 |