Psyence Biomedical Ltd. (PBM)
0.70
0.08 (12.07%)
At close: Mar 24, 2025, 2:00 PM
PBM Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 21, 2025 | 0.65 | 0.65 | 0.60 | 0.62 | -0.05 | -7.46% | 37,819 |
| Mar 20, 2025 | 0.70 | 0.73 | 0.67 | 0.67 | -0.03 | -4.29% | 238,538 |
| Mar 19, 2025 | 0.69 | 0.71 | 0.67 | 0.70 | 0.01 | 1.45% | 61,527 |
| Mar 18, 2025 | 0.72 | 0.72 | 0.67 | 0.69 | -0.03 | -4.17% | 84,729 |
| Mar 17, 2025 | 0.76 | 0.78 | 0.70 | 0.72 | -0.06 | -7.69% | 46,800 |
| Mar 14, 2025 | 0.74 | 0.79 | 0.73 | 0.78 | 0.02 | 2.63% | 43,319 |
| Mar 13, 2025 | 0.79 | 0.82 | 0.74 | 0.76 | -0.12 | -13.64% | 192,616 |
| Mar 12, 2025 | 0.88 | 0.89 | 0.83 | 0.88 | -0.01 | -1.12% | 66,491 |
| Mar 11, 2025 | 0.86 | 0.90 | 0.86 | 0.89 | 0.01 | 1.14% | 46,515 |
| Mar 10, 2025 | 0.93 | 0.94 | 0.86 | 0.88 | -0.04 | -4.35% | 58,100 |
| Mar 7, 2025 | 0.92 | 0.92 | 0.87 | 0.92 | 0.02 | 2.22% | 97,795 |
| Mar 6, 2025 | 0.90 | 0.92 | 0.89 | 0.90 | -0.01 | -1.10% | 58,207 |
| Mar 5, 2025 | 0.97 | 0.97 | 0.90 | 0.91 | -0.09 | -9.00% | 267,131 |
| Mar 4, 2025 | 0.96 | 1.01 | 0.88 | 1.00 | -0.03 | -2.91% | 343,038 |
| Mar 3, 2025 | 1.20 | 1.20 | 1.00 | 1.03 | -0.21 | -16.94% | 389,818 |
| Feb 28, 2025 | 1.25 | 1.25 | 1.18 | 1.24 | 0.00 | 0.00% | 175,415 |
| Feb 27, 2025 | 1.26 | 1.30 | 1.23 | 1.24 | -0.10 | -7.46% | 374,724 |
| Feb 26, 2025 | 1.24 | 1.40 | 1.24 | 1.34 | 0.13 | 10.74% | 4,109,900 |
| Feb 25, 2025 | 1.24 | 1.24 | 1.13 | 1.21 | -0.02 | -1.63% | 430,400 |
| Feb 24, 2025 | 1.29 | 1.29 | 1.17 | 1.23 | -0.07 | -5.38% | 434,708 |
| Feb 21, 2025 | 1.39 | 1.40 | 1.27 | 1.30 | -0.07 | -5.11% | 266,732 |
| Feb 20, 2025 | 1.37 | 1.40 | 1.35 | 1.37 | 0.00 | 0.00% | 169,300 |
| Feb 19, 2025 | 1.39 | 1.45 | 1.30 | 1.37 | 0.01 | 0.74% | 639,300 |
| Feb 18, 2025 | 1.44 | 1.47 | 1.25 | 1.36 | -0.04 | -2.86% | 538,810 |
| Feb 14, 2025 | 1.28 | 1.40 | 1.25 | 1.40 | 0.12 | 9.37% | 568,900 |
| Feb 13, 2025 | 1.22 | 1.29 | 1.16 | 1.28 | 0.05 | 4.07% | 491,600 |
| Feb 12, 2025 | 1.27 | 1.27 | 1.15 | 1.23 | -0.01 | -0.81% | 203,727 |
| Feb 11, 2025 | 1.25 | 1.25 | 1.23 | 1.24 | -0.02 | -1.59% | 52,100 |
| Feb 10, 2025 | 1.38 | 1.38 | 1.22 | 1.26 | -0.11 | -8.03% | 187,348 |
| Feb 7, 2025 | 1.38 | 1.44 | 1.36 | 1.37 | -0.01 | -0.72% | 83,300 |
| Feb 6, 2025 | 1.45 | 1.45 | 1.35 | 1.38 | -0.17 | -10.97% | 219,139 |
| Feb 5, 2025 | 1.44 | 1.59 | 1.35 | 1.55 | 0.13 | 9.15% | 683,086 |
| Feb 4, 2025 | 1.47 | 1.52 | 1.39 | 1.42 | -0.04 | -2.74% | 178,152 |
| Feb 3, 2025 | 1.53 | 1.56 | 1.41 | 1.46 | -0.11 | -7.01% | 153,700 |
| Jan 31, 2025 | 1.60 | 1.60 | 1.53 | 1.57 | -0.05 | -3.09% | 67,090 |
| Jan 30, 2025 | 1.59 | 1.70 | 1.52 | 1.62 | -0.02 | -1.22% | 190,800 |
| Jan 29, 2025 | 1.48 | 1.85 | 1.42 | 1.64 | 0.30 | 22.39% | 565,600 |
| Jan 28, 2025 | 1.62 | 2.04 | 1.21 | 1.34 | -0.34 | -20.24% | 1,481,000 |
| Jan 27, 2025 | 1.79 | 1.80 | 1.64 | 1.68 | -0.14 | -7.69% | 160,156 |
| Jan 24, 2025 | 1.68 | 1.85 | 1.66 | 1.82 | 0.11 | 6.43% | 445,600 |
| Jan 23, 2025 | 1.65 | 2.18 | 1.61 | 1.71 | 0.04 | 2.40% | 2,429,405 |
| Jan 22, 2025 | 1.67 | 1.70 | 1.65 | 1.67 | -0.05 | -2.91% | 58,839 |
| Jan 21, 2025 | 1.80 | 1.81 | 1.69 | 1.72 | -0.07 | -3.91% | 62,437 |
| Jan 17, 2025 | 1.75 | 1.85 | 1.70 | 1.79 | 0.02 | 1.13% | 76,976 |
| Jan 16, 2025 | 1.61 | 1.82 | 1.61 | 1.77 | 0.13 | 7.93% | 183,100 |
| Jan 15, 2025 | 1.72 | 1.78 | 1.64 | 1.64 | -0.18 | -9.89% | 246,800 |
| Jan 14, 2025 | 1.77 | 1.96 | 1.75 | 1.82 | -0.19 | -9.45% | 2,258,200 |
| Jan 13, 2025 | 1.66 | 2.25 | 1.63 | 2.01 | 0.31 | 18.24% | 870,103 |
| Jan 10, 2025 | 1.80 | 1.83 | 1.70 | 1.70 | -0.14 | -7.61% | 107,025 |
| Jan 8, 2025 | 1.91 | 1.98 | 1.78 | 1.84 | -0.07 | -3.66% | 205,100 |