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

0.87 ↓0.04 (-4.40%)

As of May 17, 2024, 11:48am EST.

Historical Data

In the past 30 trading days, PBM is down -1.28% a day on average. There have been 12 days where Psyence Biomedical Ltd. Common Shares closed green and 18 days where PBM closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-17	0.91	0.87	↓$0.04 (-4.42%)	0.83	0.91	58.10K
2024-05-16	0.90	0.91	↑$0.01 (1.28%)	0.85	0.91	64.43K
2024-05-15	0.90	0.85	↓$0.05 (-5.36%)	0.82	0.90	130.92K
2024-05-14	0.94	0.86	↓$0.08 (-8.12%)	0.85	0.94	108.23K
2024-05-13	1.07	0.96	↓$0.11 (-9.82%)	0.95	1.07	57.51K
2024-05-10	1.10	1.00	↓$0.10 (-9.09%)	1.00	1.10	86.90K
2024-05-09	1.06	1.10	↑$0.04 (3.77%)	1.04	1.15	108.33K
2024-05-08	1.04	1.06	↑$0.02 (1.92%)	0.97	1.08	139.44K
2024-05-07	1.07	1.03	↓$0.04 (-3.74%)	1.02	1.14	161.15K
2024-05-06	1.22	1.08	↓$0.14 (-11.48%)	1.06	1.38	580.34K
2024-05-03	1.26	1.16	↓$0.10 (-7.94%)	1.15	1.44	0.92M
2024-05-02	1.12	1.27	↑$0.15 (13.39%)	1.09	1.43	1.93M
2024-05-01	0.93	1.20	↑$0.27 (29.03%)	0.89	1.41	5.82M
2024-04-30	1.00	0.90	↓$0.10 (-9.77%)	0.87	1.00	113.19K
2024-04-29	0.89	0.96	↑$0.07 (8.24%)	0.89	1.05	244.73K
2024-04-26	0.86	0.86	↑$0.00 (0.21%)	0.81	0.88	84.93K
2024-04-25	0.82	0.84	↑$0.02 (2.40%)	0.81	0.85	97.01K
2024-04-24	0.81	0.80	↓$0.01 (-0.87%)	0.77	0.84	32.31K
2024-04-23	0.76	0.76	↑$0.00 (0.30%)	0.74	0.84	68.11K
2024-04-22	0.68	0.75	↑$0.07 (9.84%)	0.67	0.82	57.99K
2024-04-19	0.70	0.68	↓$0.02 (-3.06%)	0.63	0.72	55.81K
2024-04-18	0.66	0.68	↑$0.02 (3.11%)	0.66	0.70	23.28K
2024-04-17	0.69	0.68	↓$0.01 (-1.14%)	0.65	0.70	43.28K
2024-04-16	0.80	0.69	↓$0.11 (-13.21%)	0.66	0.80	82.35K
2024-04-15	0.81	0.79	↓$0.02 (-1.93%)	0.73	0.82	112.45K
2024-04-12	0.85	0.81	↓$0.04 (-4.95%)	0.80	0.89	67.81K
2024-04-11	0.90	0.83	↓$0.07 (-7.32%)	0.82	0.90	218.12K
2024-04-10	0.91	0.91	↑$0.00 (0.04%)	0.90	0.96	86.92K
2024-04-09	1.02	0.93	↓$0.09 (-8.82%)	0.86	1.02	122.09K
2024-04-08	1.01	1.00	↓$0.01 (-0.99%)	0.97	1.02	179.37K