Psyence Biomedical Ltd. - Common Shares (PBM)

Last Price0.6406

Change-0.0800 (-11.10%)

NASDAQ · Last Trade: Feb 1st, 1:50 PM EST

Historical Prices For Psyence Biomedical Ltd. - Common Shares (PBM)

Date Range:

2025-11-01 - 2026-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2026	0.69	0.79	0.64	0.64	521,700	0.64
1/29/2026	0.69	0.83	0.67	0.72	278,123	0.72
1/28/2026	0.64	0.85	0.63	0.77	1,405,598	0.77
1/27/2026	0.65	0.66	0.63	0.63	170,584	0.63
1/26/2026	0.68	0.71	0.66	0.66	214,347	0.66
1/23/2026	0.75	0.75	0.69	0.73	225,679	0.73
1/22/2026	0.83	0.84	0.75	0.76	411,192	0.76
1/21/2026	0.76	0.91	0.64	0.87	2,429,996	0.87
1/16/2026	0.67	0.00	0.67	0.67	0	4.19
1/15/2026	0.71	0.71	0.65	0.67	540,818	4.19
1/14/2026	0.76	0.78	0.74	0.78	129,502	4.86
1/13/2026	0.80	0.80	0.75	0.78	215,344	4.89
1/12/2026	0.79	0.83	0.78	0.79	315,074	4.97
1/09/2026	0.76	0.82	0.76	0.80	307,134	5.00
1/08/2026	0.78	0.78	0.75	0.77	92,329	4.80
1/07/2026	0.76	0.80	0.74	0.79	271,222	4.94
1/06/2026	0.73	0.76	0.70	0.74	167,128	4.59
1/05/2026	0.82	0.82	0.67	0.73	708,572	4.54
1/02/2026	0.77	0.80	0.73	0.80	222,791	4.99
12/31/2025	0.82	0.82	0.66	0.75	555,579	4.71
12/30/2025	0.84	0.86	0.79	0.80	304,922	4.98
12/29/2025	0.90	0.90	0.86	0.88	229,973	5.50
12/26/2025	0.86	0.95	0.85	0.93	426,071	5.81
12/24/2025	0.88	0.91	0.85	0.89	270,460	5.56
12/23/2025	0.85	0.95	0.80	0.93	852,918	5.81
12/22/2025	0.99	1.00	0.85	0.91	1,440,368	5.67
12/19/2025	1.44	1.47	0.97	1.00	34,646,455	6.25
12/18/2025	1.49	1.54	1.43	1.46	133,333	9.13
12/17/2025	1.52	1.54	1.44	1.48	111,546	9.25
12/16/2025	1.43	1.53	1.43	1.53	168,762	9.56
12/15/2025	1.48	1.55	1.46	1.48	229,170	9.25
12/12/2025	1.52	1.63	1.49	1.58	338,807	9.88
12/11/2025	1.47	1.59	1.46	1.55	420,295	9.69
12/10/2025	1.57	1.61	1.49	1.53	658,535	9.56
12/09/2025	1.82	1.82	1.45	1.59	15,399,665	9.94
12/08/2025	1.71	1.77	1.65	1.69	101,602	10.56
12/05/2025	1.81	1.85	1.76	1.76	61,934	11.00
12/04/2025	1.71	1.88	1.71	1.81	200,504	11.31
12/03/2025	1.53	1.86	1.53	1.78	401,001	11.13
12/02/2025	1.62	1.62	1.51	1.58	115,422	9.88
12/01/2025	1.52	1.64	1.48	1.62	212,416	10.13
11/28/2025	1.60	1.60	1.51	1.53	102,944	9.59
11/26/2025	1.46	1.61	1.46	1.58	243,090	9.88
11/25/2025	1.48	1.80	1.41	1.60	577,766	10.00
11/24/2025	1.42	1.55	1.42	1.51	309,265	9.44
11/21/2025	1.55	1.72	1.45	1.49	631,500	9.31
11/20/2025	2.11	2.29	1.58	1.72	20,354,968	10.75
11/19/2025	2.76	2.79	2.72	2.79	9,132	17.44
11/18/2025	2.82	2.82	2.72	2.79	18,312	17.44
11/17/2025	2.75	2.93	2.71	2.89	25,687	18.06
11/14/2025	2.72	2.82	2.64	2.71	27,256	16.94
11/13/2025	2.59	2.98	2.58	2.79	131,241	17.44
11/12/2025	2.68	2.70	2.50	2.55	35,692	15.94
11/11/2025	2.63	2.68	2.40	2.67	31,141	16.69
11/10/2025	2.23	2.58	2.23	2.47	62,559	15.44
11/07/2025	2.43	2.49	2.23	2.31	114,271	14.44
11/06/2025	2.70	2.76	2.51	2.51	119,418	15.71
11/05/2025	2.75	2.75	2.64	2.71	53,630	16.91
11/04/2025	2.94	2.94	2.50	2.74	168,798	17.13
11/03/2025	3.13	3.15	2.82	3.00	1,516,995	18.75