Psyence Biomedical Ltd. (PBM)
NASDAQ: PBM · Real-Time Price · USD
3.190
-0.130 (-3.92%)
Oct 29, 2025, 4:00 PM EDT - Market closed

Psyence Biomedical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20253.283.323.213.23--2.59%10,998
Oct 28, 20253.313.403.273.323.321.84%61,588
Oct 27, 20253.403.403.183.263.26-2.40%31,943
Oct 24, 20253.293.443.293.343.340.15%26,672
Oct 23, 20253.303.383.223.343.342.62%33,528
Oct 22, 20253.183.383.153.253.25-5.66%108,747
Oct 21, 20253.423.483.333.453.450.73%46,885
Oct 20, 20253.533.533.403.423.42-2.84%40,199
Oct 17, 20253.453.563.403.523.522.03%40,982
Oct 16, 20253.503.583.423.453.45-2.54%111,887
Oct 15, 20253.413.673.403.543.544.73%72,780
Oct 14, 20253.433.563.353.383.38-5.06%67,849
Oct 13, 20253.613.743.453.563.56-1.39%127,272
Oct 10, 20253.753.863.563.613.61-2.43%115,137
Oct 9, 20253.994.183.703.703.70-16.67%278,475
Oct 8, 20253.564.503.534.444.4425.07%3,155,400
Oct 7, 20253.383.603.243.553.555.65%268,973
Oct 6, 20253.273.373.223.363.364.35%105,027
Oct 3, 20253.233.293.133.223.22-2.13%59,215
Oct 2, 20253.123.303.063.293.296.47%111,477
Oct 1, 20253.193.233.053.093.09-3.44%137,883
Sep 30, 20253.103.203.063.203.200.31%40,990
Sep 29, 20253.113.303.003.193.192.57%78,471
Sep 26, 20253.063.192.903.113.111.30%110,360
Sep 25, 20253.353.603.013.073.07-7.25%197,569
Sep 24, 20253.713.713.203.313.31-8.31%212,853
Sep 23, 20253.603.853.603.613.61-20.48%351,191
Sep 22, 20254.564.764.544.544.54-4.62%109,815
Sep 19, 20255.245.544.554.764.76-10.19%599,131
Sep 18, 20254.505.544.365.305.3042.47%25,851,800
Sep 17, 20253.683.933.653.723.72-1.85%130,237
Sep 16, 20253.923.993.603.793.790.26%114,937
Sep 15, 20253.603.923.413.783.783.85%715,668
Sep 12, 20253.303.753.253.643.6412.35%140,344
Sep 11, 20253.273.273.103.243.241.57%54,038
Sep 10, 20252.953.242.903.193.1913.12%211,461
Sep 9, 20252.812.952.802.822.82-1.40%50,665
Sep 8, 20252.682.982.632.862.866.32%84,149
Sep 5, 20252.582.702.502.692.694.26%32,514
Sep 4, 20252.632.672.482.582.58-2.64%91,608
Sep 3, 20252.752.812.612.652.65-6.03%85,881
Sep 2, 20252.732.852.712.822.820.36%58,072
Aug 29, 20252.942.972.602.812.81-5.39%118,559
Aug 28, 20253.073.212.902.972.97-4.50%143,073
Aug 27, 20253.223.283.073.113.11-2.51%94,706
Aug 26, 20253.173.303.103.193.19-1.24%62,462
Aug 25, 20253.193.273.123.233.23-0.31%74,909
Aug 22, 20253.203.243.133.243.241.25%77,941
Aug 21, 20253.253.263.003.203.20-3.03%102,516
Aug 20, 20253.383.383.123.303.305.77%127,122