Psyence Biomedical Ltd. (PBM)
NASDAQ: PBM · Real-Time Price · USD
0.5886
-0.0035 (-0.59%)
At close: Apr 2, 2025, 4:00 PM
0.5900
+0.0014 (0.24%)
After-hours: Apr 2, 2025, 6:23 PM EDT
Psyence Biomedical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 0.58 | 0.61 | 0.56 | 0.59 | 0.59 | -0.59% | 86,953 |
| Apr 1, 2025 | 0.61 | 0.61 | 0.57 | 0.59 | 0.59 | -1.32% | 47,216 |
| Mar 31, 2025 | 0.63 | 0.65 | 0.58 | 0.60 | 0.60 | -4.52% | 84,013 |
| Mar 28, 2025 | 0.64 | 0.67 | 0.61 | 0.63 | 0.63 | -4.06% | 59,511 |
| Mar 27, 2025 | 0.62 | 0.70 | 0.58 | 0.66 | 0.66 | 6.16% | 169,400 |
| Mar 26, 2025 | 0.62 | 0.64 | 0.61 | 0.62 | 0.62 | 1.93% | 52,893 |
| Mar 25, 2025 | 0.63 | 0.65 | 0.58 | 0.61 | 0.61 | -6.70% | 159,580 |
| Mar 24, 2025 | 0.62 | 0.72 | 0.62 | 0.65 | 0.65 | 3.87% | 136,357 |
| Mar 21, 2025 | 0.65 | 0.65 | 0.60 | 0.62 | 0.62 | -6.78% | 43,905 |
| Mar 20, 2025 | 0.70 | 0.73 | 0.67 | 0.67 | 0.67 | -4.15% | 238,538 |
| Mar 19, 2025 | 0.69 | 0.71 | 0.67 | 0.70 | 0.70 | 1.16% | 61,527 |
| Mar 18, 2025 | 0.72 | 0.72 | 0.67 | 0.69 | 0.69 | -4.05% | 84,729 |
| Mar 17, 2025 | 0.76 | 0.78 | 0.70 | 0.72 | 0.72 | -8.13% | 46,797 |
| Mar 14, 2025 | 0.74 | 0.79 | 0.73 | 0.78 | 0.78 | 3.19% | 43,319 |
| Mar 13, 2025 | 0.79 | 0.82 | 0.74 | 0.76 | 0.76 | -13.80% | 192,616 |
| Mar 12, 2025 | 0.88 | 0.89 | 0.83 | 0.88 | 0.88 | -0.98% | 66,491 |
| Mar 11, 2025 | 0.86 | 0.90 | 0.86 | 0.89 | 0.89 | 1.37% | 46,515 |
| Mar 10, 2025 | 0.93 | 0.94 | 0.86 | 0.88 | 0.88 | -4.57% | 56,807 |
| Mar 7, 2025 | 0.92 | 0.92 | 0.87 | 0.92 | 0.92 | 2.21% | 97,795 |
| Mar 6, 2025 | 0.90 | 0.92 | 0.89 | 0.90 | 0.90 | -1.20% | 58,207 |
| Mar 5, 2025 | 0.97 | 0.97 | 0.90 | 0.91 | 0.91 | -9.26% | 267,131 |
| Mar 4, 2025 | 0.96 | 1.01 | 0.88 | 1.00 | 1.00 | -2.52% | 343,038 |
| Mar 3, 2025 | 1.20 | 1.20 | 1.00 | 1.03 | 1.03 | -16.94% | 389,818 |
| Feb 28, 2025 | 1.25 | 1.25 | 1.18 | 1.24 | 1.24 | - | 175,415 |
| Feb 27, 2025 | 1.26 | 1.30 | 1.23 | 1.24 | 1.24 | -7.46% | 374,724 |
| Feb 26, 2025 | 1.24 | 1.40 | 1.24 | 1.34 | 1.34 | 10.74% | 4,109,870 |
| Feb 25, 2025 | 1.24 | 1.24 | 1.13 | 1.21 | 1.21 | -1.63% | 430,369 |
| Feb 24, 2025 | 1.29 | 1.29 | 1.17 | 1.23 | 1.23 | -5.38% | 434,708 |
| Feb 21, 2025 | 1.39 | 1.40 | 1.27 | 1.30 | 1.30 | -5.11% | 266,732 |
| Feb 20, 2025 | 1.37 | 1.40 | 1.35 | 1.37 | 1.37 | - | 169,263 |
| Feb 19, 2025 | 1.39 | 1.45 | 1.30 | 1.37 | 1.37 | 0.74% | 639,266 |
| Feb 18, 2025 | 1.44 | 1.47 | 1.25 | 1.36 | 1.36 | -2.51% | 538,810 |
| Feb 14, 2025 | 1.28 | 1.40 | 1.25 | 1.40 | 1.40 | 8.98% | 568,891 |
| Feb 13, 2025 | 1.22 | 1.29 | 1.16 | 1.28 | 1.28 | 4.07% | 491,581 |
| Feb 12, 2025 | 1.27 | 1.27 | 1.15 | 1.23 | 1.23 | -0.81% | 203,727 |
| Feb 11, 2025 | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | -1.59% | 52,054 |
| Feb 10, 2025 | 1.38 | 1.38 | 1.22 | 1.26 | 1.26 | -7.69% | 187,348 |
| Feb 7, 2025 | 1.38 | 1.44 | 1.36 | 1.37 | 1.37 | -1.09% | 83,288 |
| Feb 6, 2025 | 1.45 | 1.45 | 1.35 | 1.38 | 1.38 | -10.68% | 219,139 |
| Feb 5, 2025 | 1.44 | 1.59 | 1.35 | 1.55 | 1.55 | 8.80% | 683,086 |
| Feb 4, 2025 | 1.47 | 1.52 | 1.39 | 1.42 | 1.42 | -2.74% | 178,152 |
| Feb 3, 2025 | 1.53 | 1.56 | 1.41 | 1.46 | 1.46 | -7.01% | 153,692 |
| Jan 31, 2025 | 1.60 | 1.60 | 1.53 | 1.57 | 1.57 | -3.09% | 67,090 |
| Jan 30, 2025 | 1.59 | 1.70 | 1.52 | 1.62 | 1.62 | -1.22% | 190,765 |
| Jan 29, 2025 | 1.48 | 1.85 | 1.42 | 1.64 | 1.64 | 22.39% | 565,584 |
| Jan 28, 2025 | 1.62 | 2.04 | 1.21 | 1.34 | 1.34 | -20.24% | 1,480,994 |
| Jan 27, 2025 | 1.79 | 1.80 | 1.64 | 1.68 | 1.68 | -7.69% | 160,156 |
| Jan 24, 2025 | 1.68 | 1.85 | 1.66 | 1.82 | 1.82 | 6.43% | 445,592 |
| Jan 23, 2025 | 1.65 | 2.18 | 1.61 | 1.71 | 1.71 | 2.40% | 2,429,405 |
| Jan 22, 2025 | 1.67 | 1.70 | 1.65 | 1.67 | 1.67 | -2.91% | 58,839 |