Psyence Biomedical Ltd. (PBM)
NASDAQ: PBM · Real-Time Price · USD
3.100
+0.130 (4.38%)
At close: Jun 29, 2026, 4:00 PM EDT
3.160
+0.060 (1.94%)
Pre-market: Jun 30, 2026, 4:47 AM EDT
Psyence Biomedical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 2.95 | 3.10 | 2.95 | 3.10 | 3.10 | 4.38% | 35,083 |
| Jun 26, 2026 | 2.71 | 3.09 | 2.71 | 2.97 | 2.97 | 9.59% | 59,630 |
| Jun 25, 2026 | 2.70 | 2.85 | 2.62 | 2.71 | 2.71 | -1.45% | 57,053 |
| Jun 24, 2026 | 2.95 | 3.10 | 2.71 | 2.75 | 2.75 | -5.50% | 62,737 |
| Jun 23, 2026 | 3.10 | 3.10 | 2.91 | 2.91 | 2.91 | -6.13% | 24,885 |
| Jun 22, 2026 | 3.15 | 3.20 | 3.05 | 3.10 | 3.10 | -1.59% | 35,021 |
| Jun 18, 2026 | 3.08 | 3.15 | 2.98 | 3.15 | 3.15 | 1.94% | 34,505 |
| Jun 17, 2026 | 3.14 | 3.20 | 3.04 | 3.09 | 3.09 | -2.52% | 29,896 |
| Jun 16, 2026 | 3.26 | 3.35 | 3.04 | 3.17 | 3.17 | -3.94% | 42,238 |
| Jun 15, 2026 | 3.42 | 3.43 | 3.21 | 3.30 | 3.30 | -0.90% | 65,210 |
| Jun 12, 2026 | 3.50 | 3.53 | 3.23 | 3.33 | 3.33 | -4.58% | 66,137 |
| Jun 11, 2026 | 3.33 | 3.50 | 3.10 | 3.49 | 3.49 | 6.40% | 131,726 |
| Jun 10, 2026 | 3.31 | 3.40 | 3.24 | 3.28 | 3.28 | -1.50% | 27,061 |
| Jun 9, 2026 | 3.65 | 3.70 | 3.33 | 3.33 | 3.33 | -7.50% | 54,958 |
| Jun 8, 2026 | 3.53 | 3.69 | 3.51 | 3.60 | 3.60 | 2.56% | 41,419 |
| Jun 5, 2026 | 3.73 | 3.79 | 3.47 | 3.51 | 3.51 | -4.88% | 69,700 |
| Jun 4, 2026 | 3.92 | 4.00 | 3.39 | 3.69 | 3.69 | -6.58% | 155,937 |
| Jun 3, 2026 | 4.01 | 4.75 | 3.80 | 3.95 | 3.95 | - | 381,985 |
| Jun 2, 2026 | 4.13 | 4.15 | 3.93 | 3.95 | 3.95 | -5.73% | 66,512 |
| Jun 1, 2026 | 4.30 | 4.35 | 4.11 | 4.19 | 4.19 | 0.96% | 74,860 |
| May 29, 2026 | 4.32 | 4.40 | 4.13 | 4.15 | 4.15 | -5.03% | 56,689 |
| May 28, 2026 | 4.32 | 4.45 | 4.07 | 4.37 | 4.37 | 1.16% | 77,554 |
| May 27, 2026 | 4.39 | 4.40 | 4.20 | 4.32 | 4.32 | -3.79% | 41,696 |
| May 26, 2026 | 4.15 | 4.77 | 4.10 | 4.49 | 4.49 | 9.51% | 73,837 |
| May 22, 2026 | 4.10 | 4.44 | 4.04 | 4.10 | 4.10 | 0.99% | 77,229 |
| May 21, 2026 | 4.04 | 4.21 | 3.84 | 4.06 | 4.06 | 1.25% | 74,063 |
| May 20, 2026 | 3.90 | 4.26 | 3.88 | 4.01 | 4.01 | 2.56% | 98,199 |
| May 19, 2026 | 4.46 | 4.47 | 3.75 | 3.91 | 3.91 | -15.18% | 137,129 |
| May 18, 2026 | 4.77 | 4.77 | 4.40 | 4.61 | 4.61 | -6.11% | 95,932 |
| May 15, 2026 | 5.04 | 5.34 | 4.80 | 4.91 | 4.91 | -2.58% | 137,239 |
| May 14, 2026 | 5.06 | 5.19 | 4.90 | 5.04 | 5.04 | -2.33% | 110,146 |
| May 13, 2026 | 5.45 | 5.52 | 5.05 | 5.16 | 5.16 | -7.36% | 365,438 |
| May 12, 2026 | 5.20 | 5.70 | 5.16 | 5.57 | 5.57 | 5.69% | 84,181 |
| May 11, 2026 | 5.28 | 5.56 | 5.00 | 5.27 | 5.27 | -5.72% | 96,558 |
| May 8, 2026 | 5.90 | 5.99 | 5.41 | 5.59 | 5.59 | -7.14% | 134,639 |
| May 7, 2026 | 5.96 | 6.26 | 5.84 | 6.02 | 6.02 | 1.52% | 107,550 |
| May 6, 2026 | 6.00 | 6.16 | 5.91 | 5.93 | 5.93 | -2.95% | 128,549 |
| May 5, 2026 | 6.38 | 6.38 | 5.85 | 6.11 | 6.11 | -8.67% | 132,814 |
| May 4, 2026 | 5.92 | 6.69 | 5.53 | 6.69 | 6.69 | 7.04% | 230,116 |
| May 1, 2026 | 6.59 | 6.94 | 5.80 | 6.25 | 6.25 | -5.16% | 1,072,695 |
| Apr 30, 2026 | 4.58 | 6.87 | 4.58 | 6.59 | 6.59 | 29.72% | 669,014 |
| Apr 29, 2026 | 6.16 | 6.16 | 4.76 | 5.08 | 5.08 | -21.73% | 398,169 |
| Apr 28, 2026 | 6.91 | 6.95 | 6.02 | 6.49 | 6.49 | -7.94% | 262,342 |
| Apr 27, 2026 | 7.08 | 7.40 | 6.71 | 7.05 | 7.05 | -10.87% | 470,288 |
| Apr 24, 2026 | 9.84 | 10.14 | 7.87 | 7.91 | 7.91 | -12.40% | 1,385,260 |
| Apr 23, 2026 | 8.57 | 9.21 | 8.06 | 9.03 | 9.03 | 0.67% | 1,295,383 |
| Apr 22, 2026 | 8.06 | 9.18 | 7.57 | 8.97 | 8.97 | -5.48% | 2,174,860 |
| Apr 21, 2026 | 11.38 | 11.47 | 9.05 | 9.49 | 9.49 | -16.02% | 4,191,149 |
| Apr 20, 2026 | 13.12 | 16.96 | 11.06 | 11.30 | 11.30 | 48.68% | 42,274,163 |
| Apr 17, 2026 | 9.82 | 10.53 | 7.11 | 7.60 | 7.60 | 29.47% | 50,506,158 |