BST:PSMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	0.98	0.98	0.78	0.86	0.86	7.50%	-
Jun 1, 2026	0.97	0.98	0.80	0.80	0.80	-9.60%	-
May 29, 2026	0.97	0.99	0.80	0.89	0.89	1.14%	-
May 28, 2026	0.92	0.98	0.76	0.88	0.88	-2.78%	-
May 27, 2026	0.97	0.99	0.82	0.90	0.90	2.27%	-
May 26, 2026	0.97	0.98	0.81	0.88	0.88	-9.28%	-
May 25, 2026	0.90	0.97	0.90	0.97	0.97	22.78%	-
May 22, 2026	0.95	0.95	0.79	0.79	0.79	-1.16%	-
May 21, 2026	0.89	0.96	0.80	0.81	0.80	2.55%	-
May 20, 2026	0.94	0.96	0.78	0.79	0.78	-9.77%	-
May 19, 2026	0.92	0.97	0.87	0.87	0.86	-2.79%	-
May 18, 2026	0.91	0.94	0.88	0.90	0.89	3.47%	-
May 15, 2026	0.91	0.94	0.86	0.87	0.86	-4.95%	-
May 14, 2026	0.92	0.96	0.87	0.91	0.90	4.60%	100
May 13, 2026	0.92	1.00	0.87	0.87	0.86	1.16%	-
May 12, 2026	0.93	0.96	0.85	0.86	0.85	-3.37%	100
May 11, 2026	0.97	0.97	0.88	0.89	0.88	-	-
May 8, 2026	0.95	0.98	0.89	0.89	0.88	-2.20%	-
May 7, 2026	0.95	0.99	0.89	0.91	0.90	1.11%	-
May 6, 2026	0.99	1.00	0.90	0.90	0.89	-2.17%	-
May 5, 2026	0.96	0.99	0.90	0.92	0.91	1.66%	-
May 4, 2026	0.96	1.00	0.89	0.91	0.90	-2.16%	-
Apr 30, 2026	0.98	0.99	0.90	0.93	0.92	0.54%	-
Apr 29, 2026	0.98	1.01	0.90	0.92	0.91	-8.91%	-
Apr 28, 2026	0.98	1.01	0.98	1.01	1.00	8.60%	-
Apr 27, 2026	0.98	1.01	0.90	0.93	0.92	-1.59%	-
Apr 24, 2026	1.02	1.04	0.92	0.95	0.94	-3.57%	-
Apr 23, 2026	1.03	1.06	0.96	0.98	0.97	-1.51%	-
Apr 22, 2026	1.05	1.07	0.97	1.00	0.99	-0.50%	-
Apr 21, 2026	1.05	1.09	1.00	1.00	0.99	-6.54%	-
Apr 20, 2026	1.05	1.08	1.05	1.07	1.06	4.90%	-
Apr 17, 2026	1.02	1.08	1.02	1.02	1.01	-2.86%	-
Apr 16, 2026	1.01	1.05	1.01	1.05	1.04	8.25%	-
Apr 15, 2026	1.00	1.01	0.95	0.97	0.96	1.57%	-
Apr 14, 2026	0.96	1.01	0.93	0.96	0.95	3.24%	-
Apr 13, 2026	0.95	0.98	0.89	0.93	0.92	-	-
Apr 10, 2026	0.98	0.99	0.88	0.93	0.92	2.21%	-
Apr 9, 2026	0.95	0.98	0.88	0.91	0.90	-0.55%	-
Apr 8, 2026	0.95	1.01	0.88	0.91	0.90	5.20%	-
Apr 7, 2026	0.91	0.97	0.87	0.87	0.86	-2.26%	-
Apr 2, 2026	0.93	0.95	0.86	0.89	0.88	-1.12%	-
Apr 1, 2026	0.93	0.96	0.88	0.90	0.89	-2.19%	-
Mar 31, 2026	0.95	0.98	0.86	0.92	0.91	-	-
Mar 30, 2026	0.97	0.98	0.88	0.92	0.91	2.23%	-
Mar 27, 2026	0.98	1.01	0.80	0.90	0.89	-1.10%	-
Mar 26, 2026	0.96	1.03	0.87	0.91	0.90	1.69%	-
Mar 25, 2026	0.93	0.97	0.87	0.89	0.88	4.09%	-
Mar 24, 2026	0.93	0.95	0.85	0.86	0.85	-1.16%	-
Mar 23, 2026	0.91	0.94	0.86	0.87	0.86	1.76%	-
Mar 20, 2026	1.00	1.00	0.85	0.85	0.84	-6.08%	-