Psyence Biomedical Ltd. (PBM)
NASDAQ: PBM · Real-Time Price · USD
3.350
-0.010 (-0.30%)
Oct 7, 2025, 12:45 PM EDT - Market open
Psyence Biomedical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 3.38 | 3.38 | 3.36 | 3.38 | - | 0.60% | 155,641 |
| Oct 6, 2025 | 3.27 | 3.37 | 3.22 | 3.36 | 3.36 | 4.35% | 105,027 |
| Oct 3, 2025 | 3.23 | 3.29 | 3.13 | 3.22 | 3.22 | -2.13% | 59,215 |
| Oct 2, 2025 | 3.12 | 3.30 | 3.06 | 3.29 | 3.29 | 6.47% | 111,477 |
| Oct 1, 2025 | 3.19 | 3.23 | 3.05 | 3.09 | 3.09 | -3.44% | 137,883 |
| Sep 30, 2025 | 3.10 | 3.20 | 3.06 | 3.20 | 3.20 | 0.31% | 40,990 |
| Sep 29, 2025 | 3.11 | 3.30 | 3.00 | 3.19 | 3.19 | 2.57% | 78,471 |
| Sep 26, 2025 | 3.06 | 3.19 | 2.90 | 3.11 | 3.11 | 1.30% | 110,360 |
| Sep 25, 2025 | 3.35 | 3.60 | 3.01 | 3.07 | 3.07 | -7.25% | 197,569 |
| Sep 24, 2025 | 3.71 | 3.71 | 3.20 | 3.31 | 3.31 | -8.31% | 212,853 |
| Sep 23, 2025 | 3.60 | 3.85 | 3.60 | 3.61 | 3.61 | -20.48% | 351,191 |
| Sep 22, 2025 | 4.56 | 4.76 | 4.54 | 4.54 | 4.54 | -4.62% | 109,815 |
| Sep 19, 2025 | 5.24 | 5.54 | 4.55 | 4.76 | 4.76 | -10.19% | 599,131 |
| Sep 18, 2025 | 4.50 | 5.54 | 4.36 | 5.30 | 5.30 | 42.47% | 25,851,800 |
| Sep 17, 2025 | 3.68 | 3.93 | 3.65 | 3.72 | 3.72 | -1.85% | 130,237 |
| Sep 16, 2025 | 3.92 | 3.99 | 3.60 | 3.79 | 3.79 | 0.26% | 114,937 |
| Sep 15, 2025 | 3.60 | 3.92 | 3.41 | 3.78 | 3.78 | 3.85% | 715,668 |
| Sep 12, 2025 | 3.30 | 3.75 | 3.25 | 3.64 | 3.64 | 12.35% | 140,344 |
| Sep 11, 2025 | 3.27 | 3.27 | 3.10 | 3.24 | 3.24 | 1.57% | 54,038 |
| Sep 10, 2025 | 2.95 | 3.24 | 2.90 | 3.19 | 3.19 | 13.12% | 211,461 |
| Sep 9, 2025 | 2.81 | 2.95 | 2.80 | 2.82 | 2.82 | -1.40% | 50,665 |
| Sep 8, 2025 | 2.68 | 2.98 | 2.63 | 2.86 | 2.86 | 6.32% | 84,149 |
| Sep 5, 2025 | 2.58 | 2.70 | 2.50 | 2.69 | 2.69 | 4.26% | 32,514 |
| Sep 4, 2025 | 2.63 | 2.67 | 2.48 | 2.58 | 2.58 | -2.64% | 91,608 |
| Sep 3, 2025 | 2.75 | 2.81 | 2.61 | 2.65 | 2.65 | -6.03% | 85,881 |
| Sep 2, 2025 | 2.73 | 2.85 | 2.71 | 2.82 | 2.82 | 0.36% | 58,072 |
| Aug 29, 2025 | 2.94 | 2.97 | 2.60 | 2.81 | 2.81 | -5.39% | 118,559 |
| Aug 28, 2025 | 3.07 | 3.21 | 2.90 | 2.97 | 2.97 | -4.50% | 143,073 |
| Aug 27, 2025 | 3.22 | 3.28 | 3.07 | 3.11 | 3.11 | -2.51% | 94,706 |
| Aug 26, 2025 | 3.17 | 3.30 | 3.10 | 3.19 | 3.19 | -1.24% | 62,462 |
| Aug 25, 2025 | 3.19 | 3.27 | 3.12 | 3.23 | 3.23 | -0.31% | 74,909 |
| Aug 22, 2025 | 3.20 | 3.24 | 3.13 | 3.24 | 3.24 | 1.25% | 77,941 |
| Aug 21, 2025 | 3.25 | 3.26 | 3.00 | 3.20 | 3.20 | -3.03% | 102,516 |
| Aug 20, 2025 | 3.38 | 3.38 | 3.12 | 3.30 | 3.30 | 5.77% | 127,122 |
| Aug 19, 2025 | 3.28 | 3.28 | 3.08 | 3.12 | 3.12 | -5.45% | 55,652 |
| Aug 18, 2025 | 3.22 | 3.33 | 3.11 | 3.30 | 3.30 | 0.92% | 71,544 |
| Aug 15, 2025 | 3.29 | 3.37 | 3.08 | 3.27 | 3.27 | -2.39% | 113,099 |
| Aug 14, 2025 | 3.21 | 3.49 | 3.10 | 3.35 | 3.35 | 4.04% | 265,051 |
| Aug 13, 2025 | 3.51 | 3.59 | 3.15 | 3.22 | 3.22 | -12.50% | 336,538 |
| Aug 12, 2025 | 3.83 | 3.95 | 3.62 | 3.68 | 3.68 | -4.42% | 161,097 |
| Aug 11, 2025 | 4.06 | 4.14 | 3.80 | 3.85 | 3.85 | -3.99% | 132,732 |
| Aug 8, 2025 | 4.15 | 4.16 | 3.95 | 4.01 | 4.01 | -4.07% | 187,925 |
| Aug 7, 2025 | 3.99 | 4.26 | 3.84 | 4.18 | 4.18 | 2.20% | 207,635 |
| Aug 6, 2025 | 4.55 | 4.61 | 3.50 | 4.09 | 4.09 | -17.37% | 733,783 |
| Aug 5, 2025 | 4.61 | 5.12 | 4.50 | 4.95 | 4.95 | 9.03% | 1,527,810 |
| Aug 4, 2025 | 4.55 | 5.80 | 3.81 | 4.54 | 4.54 | 92.37% | 55,437,633 |
| Aug 1, 2025 | 4.50 | 4.68 | 2.36 | 2.36 | 2.36 | -53.08% | 2,478,781 |
| Jul 31, 2025 | 7.35 | 9.50 | 4.63 | 5.03 | 5.03 | -6.85% | 37,031,111 |
| Jul 30, 2025 | 7.24 | 7.59 | 5.36 | 5.40 | 5.40 | -23.19% | 107,664 |
| Jul 29, 2025 | 9.34 | 9.34 | 7.00 | 7.03 | 7.03 | -23.17% | 130,215 |