Psyence Biomedical Ltd. Common Shares (PBM) Historical Stock Data

1.69 ↓0.07 (-3.98%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, PBM is up 0.73% a day on average. There have been 14 days where Psyence Biomedical Ltd. Common Shares closed green and 16 days where PBM closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-08	1.71	1.69	↓$0.02 (-1.17%)	1.65	1.77	101.45K
2025-12-05	1.81	1.76	↓$0.05 (-2.76%)	1.76	1.85	60.25K
2025-12-04	1.71	1.81	↑$0.10 (5.85%)	1.71	1.88	196.98K
2025-12-03	1.53	1.78	↑$0.25 (16.34%)	1.53	1.86	399.84K
2025-12-02	1.62	1.58	↓$0.04 (-2.47%)	1.51	1.62	113.79K
2025-12-01	1.51	1.62	↑$0.11 (7.28%)	1.50	1.64	203.61K
2025-11-28	1.60	1.54	↓$0.07 (-4.06%)	1.51	1.60	102.94K
2025-11-26	1.46	1.58	↑$0.12 (8.22%)	1.46	1.61	228.69K
2025-11-25	1.46	1.60	↑$0.14 (9.59%)	1.41	1.80	571.44K
2025-11-24	1.42	1.51	↑$0.09 (6.34%)	1.42	1.55	301.75K
2025-11-21	1.55	1.49	↓$0.06 (-3.87%)	1.45	1.72	596.76K
2025-11-20	2.10	1.72	↓$0.38 (-18.10%)	1.58	2.29	20.21M
2025-11-19	2.76	2.79	↑$0.04 (1.27%)	2.72	2.80	5.56K
2025-11-18	2.80	2.79	↓$0.01 (-0.20%)	2.72	2.80	18.27K
2025-11-17	2.75	2.89	↑$0.14 (5.09%)	2.74	2.90	25.67K
2025-11-14	2.72	2.71	↓$0.01 (-0.37%)	2.64	2.82	27.22K
2025-11-13	2.58	2.79	↑$0.22 (8.35%)	2.58	2.98	90.25K
2025-11-12	2.68	2.55	↓$0.13 (-4.85%)	2.50	2.70	27.46K
2025-11-11	2.41	2.67	↑$0.26 (10.78%)	2.40	2.68	23.52K
2025-11-10	2.23	2.47	↑$0.24 (10.76%)	2.23	2.58	46.67K
2025-11-07	2.43	2.31	↓$0.12 (-4.94%)	2.23	2.49	102.49K
2025-11-06	2.74	2.51	↓$0.23 (-8.28%)	2.51	2.76	117.98K
2025-11-05	2.75	2.71	↓$0.04 (-1.64%)	2.64	2.75	43.91K
2025-11-04	2.94	2.74	↓$0.20 (-6.80%)	2.50	2.94	167.46K
2025-11-03	3.12	3.00	↓$0.12 (-3.85%)	2.82	3.15	795.38K
2025-10-31	3.13	3.16	↑$0.03 (0.96%)	3.12	3.26	28.86K
2025-10-30	3.20	3.13	↓$0.07 (-2.19%)	3.12	3.29	20.35K
2025-10-29	3.28	3.29	↑$0.01 (0.30%)	3.12	3.32	23.67K
2025-10-28	3.31	3.32	↑$0.01 (0.30%)	3.27	3.38	60.85K
2025-10-27	3.40	3.26	↓$0.14 (-4.12%)	3.18	3.40	30.97K