Psyence Biomedical Ltd. - Common Shares (PBM)
4.1000
-0.3700 (-8.28%)
NASDAQ· Last Trade: Aug 19th, 4:14 PM EDT
Historical Prices For Psyence Biomedical Ltd. - Common Shares (PBM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/18/2026 | 3.60 | 5.00 | 3.52 | 4.47 | 893,865 | 4.47 |
| 8/17/2026 | 3.42 | 3.79 | 3.41 | 3.61 | 42,289 | 3.61 |
| 8/14/2026 | 3.51 | 3.57 | 3.43 | 3.48 | 18,628 | 3.48 |
| 8/13/2026 | 3.31 | 3.58 | 3.22 | 3.56 | 30,451 | 3.56 |
| 8/12/2026 | 3.38 | 3.49 | 3.31 | 3.35 | 23,474 | 3.35 |
| 8/11/2026 | 3.46 | 3.49 | 3.35 | 3.40 | 18,236 | 3.40 |
| 8/10/2026 | 3.50 | 3.55 | 3.46 | 3.48 | 29,234 | 3.48 |
| 8/07/2026 | 3.60 | 3.60 | 3.45 | 3.47 | 61,815 | 3.47 |
| 8/06/2026 | 3.23 | 3.58 | 3.23 | 3.49 | 119,863 | 3.49 |
| 8/05/2026 | 3.30 | 3.30 | 3.15 | 3.29 | 60,725 | 3.29 |
| 8/04/2026 | 3.15 | 3.30 | 3.08 | 3.19 | 32,856 | 3.19 |
| 8/03/2026 | 3.24 | 3.24 | 3.06 | 3.15 | 31,393 | 3.15 |
| 7/31/2026 | 3.21 | 3.24 | 3.05 | 3.17 | 70,553 | 3.17 |
| 7/30/2026 | 3.06 | 3.74 | 3.00 | 3.36 | 438,899 | 3.36 |
| 7/29/2026 | 3.16 | 3.20 | 2.96 | 2.98 | 18,064 | 2.98 |
| 7/28/2026 | 3.05 | 3.20 | 2.96 | 3.16 | 51,713 | 3.16 |
| 7/27/2026 | 2.99 | 3.04 | 2.85 | 3.04 | 32,891 | 3.04 |
| 7/24/2026 | 2.94 | 3.00 | 2.80 | 2.95 | 41,582 | 2.95 |
| 7/23/2026 | 3.03 | 3.03 | 2.73 | 2.82 | 62,713 | 2.82 |
| 7/22/2026 | 3.11 | 3.11 | 2.84 | 2.95 | 55,026 | 2.95 |
| 7/21/2026 | 3.23 | 3.23 | 3.04 | 3.11 | 75,334 | 3.11 |
| 7/20/2026 | 3.10 | 3.26 | 3.04 | 3.16 | 86,264 | 3.16 |
| 7/17/2026 | 3.04 | 3.15 | 2.94 | 3.07 | 96,411 | 3.07 |
| 7/16/2026 | 3.05 | 3.16 | 2.90 | 3.01 | 375,138 | 3.01 |
| 7/15/2026 | 2.89 | 2.96 | 2.83 | 2.89 | 374,276 | 2.89 |
| 7/14/2026 | 2.94 | 2.96 | 2.82 | 2.87 | 23,704 | 2.87 |
| 7/13/2026 | 3.00 | 3.00 | 2.82 | 2.85 | 30,520 | 2.85 |
| 7/10/2026 | 2.92 | 3.00 | 2.90 | 2.97 | 28,349 | 2.97 |
| 7/09/2026 | 3.00 | 3.08 | 2.91 | 2.93 | 21,623 | 2.93 |
| 7/08/2026 | 3.02 | 3.03 | 2.90 | 2.90 | 20,416 | 2.90 |
| 7/07/2026 | 3.02 | 3.21 | 2.93 | 3.11 | 20,477 | 3.11 |
| 7/06/2026 | 3.00 | 3.11 | 2.97 | 3.06 | 13,536 | 3.06 |
| 7/02/2026 | 3.12 | 3.22 | 3.01 | 3.04 | 40,823 | 3.04 |
| 7/01/2026 | 2.99 | 3.27 | 2.99 | 3.11 | 41,644 | 3.11 |
| 6/30/2026 | 3.04 | 3.20 | 3.01 | 3.06 | 25,726 | 3.06 |
| 6/29/2026 | 2.95 | 3.10 | 2.95 | 3.10 | 35,138 | 3.10 |
| 6/26/2026 | 2.71 | 3.09 | 2.71 | 2.97 | 62,629 | 2.97 |
| 6/25/2026 | 2.70 | 2.85 | 2.62 | 2.71 | 57,387 | 2.71 |
| 6/24/2026 | 2.95 | 3.10 | 2.71 | 2.75 | 62,970 | 2.75 |
| 6/23/2026 | 3.10 | 3.10 | 2.91 | 2.91 | 25,173 | 2.91 |
| 6/22/2026 | 3.15 | 3.20 | 3.05 | 3.10 | 36,161 | 3.10 |
| 6/18/2026 | 3.08 | 3.15 | 2.98 | 3.15 | 34,512 | 3.15 |
| 6/17/2026 | 3.14 | 3.19 | 3.04 | 3.09 | 29,876 | 3.09 |
| 6/16/2026 | 3.26 | 3.35 | 3.04 | 3.17 | 42,227 | 3.17 |
| 6/15/2026 | 3.42 | 3.43 | 3.21 | 3.30 | 65,125 | 3.30 |
| 6/12/2026 | 3.50 | 3.53 | 3.23 | 3.33 | 66,138 | 3.33 |
| 6/11/2026 | 3.33 | 3.50 | 3.10 | 3.49 | 131,310 | 3.49 |
| 6/10/2026 | 3.31 | 3.40 | 3.23 | 3.28 | 25,644 | 3.28 |
| 6/09/2026 | 3.65 | 3.70 | 3.33 | 3.33 | 54,940 | 3.33 |
| 6/08/2026 | 3.53 | 3.69 | 3.51 | 3.60 | 41,410 | 3.60 |
| 6/05/2026 | 3.73 | 3.79 | 3.47 | 3.51 | 69,701 | 3.51 |
| 6/04/2026 | 3.92 | 4.00 | 3.39 | 3.69 | 155,924 | 3.69 |
| 6/03/2026 | 4.01 | 4.75 | 3.80 | 3.95 | 380,390 | 3.95 |
| 6/02/2026 | 4.13 | 4.15 | 3.93 | 3.95 | 66,399 | 3.95 |
| 6/01/2026 | 4.30 | 4.35 | 4.11 | 4.19 | 74,851 | 4.19 |
| 5/29/2026 | 4.32 | 4.40 | 4.13 | 4.15 | 56,690 | 4.15 |
| 5/28/2026 | 4.32 | 4.45 | 4.07 | 4.37 | 77,553 | 4.37 |
| 5/27/2026 | 4.39 | 4.40 | 4.20 | 4.32 | 40,996 | 4.32 |
| 5/26/2026 | 4.15 | 4.77 | 4.10 | 4.49 | 73,227 | 4.49 |
| 5/22/2026 | 4.10 | 4.44 | 4.04 | 4.10 | 77,230 | 4.10 |
| 5/21/2026 | 4.04 | 4.21 | 3.84 | 4.06 | 74,035 | 4.06 |
| 5/20/2026 | 3.90 | 4.26 | 3.88 | 4.01 | 98,150 | 4.01 |
| 5/19/2026 | 4.46 | 4.47 | 3.75 | 3.91 | 136,610 | 3.91 |