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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 3.28 | 3.32 | 3.21 | 3.23 | - | -2.59% | 10,998 |
| Oct 28, 2025 | 3.31 | 3.40 | 3.27 | 3.32 | 3.32 | 1.84% | 61,588 |
| Oct 27, 2025 | 3.40 | 3.40 | 3.18 | 3.26 | 3.26 | -2.40% | 31,943 |
| Oct 24, 2025 | 3.29 | 3.44 | 3.29 | 3.34 | 3.34 | 0.15% | 26,672 |
| Oct 23, 2025 | 3.30 | 3.38 | 3.22 | 3.34 | 3.34 | 2.62% | 33,528 |
| Oct 22, 2025 | 3.18 | 3.38 | 3.15 | 3.25 | 3.25 | -5.66% | 108,747 |
| Oct 21, 2025 | 3.42 | 3.48 | 3.33 | 3.45 | 3.45 | 0.73% | 46,885 |
| Oct 20, 2025 | 3.53 | 3.53 | 3.40 | 3.42 | 3.42 | -2.84% | 40,199 |
| Oct 17, 2025 | 3.45 | 3.56 | 3.40 | 3.52 | 3.52 | 2.03% | 40,982 |
| Oct 16, 2025 | 3.50 | 3.58 | 3.42 | 3.45 | 3.45 | -2.54% | 111,887 |
| Oct 15, 2025 | 3.41 | 3.67 | 3.40 | 3.54 | 3.54 | 4.73% | 72,780 |
| Oct 14, 2025 | 3.43 | 3.56 | 3.35 | 3.38 | 3.38 | -5.06% | 67,849 |
| Oct 13, 2025 | 3.61 | 3.74 | 3.45 | 3.56 | 3.56 | -1.39% | 127,272 |
| Oct 10, 2025 | 3.75 | 3.86 | 3.56 | 3.61 | 3.61 | -2.43% | 115,137 |
| Oct 9, 2025 | 3.99 | 4.18 | 3.70 | 3.70 | 3.70 | -16.67% | 278,475 |
| Oct 8, 2025 | 3.56 | 4.50 | 3.53 | 4.44 | 4.44 | 25.07% | 3,155,400 |
| Oct 7, 2025 | 3.38 | 3.60 | 3.24 | 3.55 | 3.55 | 5.65% | 268,973 |
| 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 |