Psyence Biomedical Ltd. (PBM)
NASDAQ: PBM · Real-Time Price · USD
1.760
-0.050 (-2.76%)
At close: Dec 5, 2025, 4:00 PM EST
1.710
-0.050 (-2.84%)
After-hours: Dec 5, 2025, 7:50 PM EST
Psyence Biomedical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.81 | 1.85 | 1.76 | 1.76 | 1.76 | -2.76% | 61,564 |
| Dec 4, 2025 | 1.71 | 1.88 | 1.71 | 1.81 | 1.81 | 1.69% | 202,126 |
| Dec 3, 2025 | 1.53 | 1.86 | 1.53 | 1.78 | 1.78 | 12.66% | 399,840 |
| Dec 2, 2025 | 1.62 | 1.62 | 1.51 | 1.58 | 1.58 | -2.47% | 117,297 |
| Dec 1, 2025 | 1.52 | 1.64 | 1.48 | 1.62 | 1.62 | 5.54% | 214,065 |
| Nov 28, 2025 | 1.60 | 1.60 | 1.51 | 1.54 | 1.54 | -2.85% | 97,571 |
| Nov 26, 2025 | 1.46 | 1.61 | 1.46 | 1.58 | 1.58 | -1.25% | 243,090 |
| Nov 25, 2025 | 1.46 | 1.80 | 1.41 | 1.60 | 1.60 | 5.96% | 574,649 |
| Nov 24, 2025 | 1.42 | 1.55 | 1.42 | 1.51 | 1.51 | 1.34% | 309,853 |
| Nov 21, 2025 | 1.55 | 1.72 | 1.45 | 1.49 | 1.49 | -13.37% | 620,843 |
| Nov 20, 2025 | 2.11 | 2.29 | 1.58 | 1.72 | 1.72 | -38.35% | 20,363,319 |
| Nov 19, 2025 | 2.76 | 2.80 | 2.72 | 2.79 | 2.79 | - | 9,133 |
| Nov 18, 2025 | 2.82 | 2.82 | 2.72 | 2.79 | 2.79 | -3.46% | 18,312 |
| Nov 17, 2025 | 2.75 | 2.93 | 2.71 | 2.89 | 2.89 | 6.64% | 26,881 |
| Nov 14, 2025 | 2.72 | 2.82 | 2.65 | 2.71 | 2.71 | -2.87% | 27,256 |
| Nov 13, 2025 | 2.59 | 2.98 | 2.58 | 2.79 | 2.79 | 9.41% | 131,466 |
| Nov 12, 2025 | 2.68 | 2.70 | 2.50 | 2.55 | 2.55 | -4.49% | 35,727 |
| Nov 11, 2025 | 2.63 | 2.68 | 2.40 | 2.67 | 2.67 | 8.10% | 31,286 |
| Nov 10, 2025 | 2.23 | 2.58 | 2.23 | 2.47 | 2.47 | 6.93% | 63,156 |
| Nov 7, 2025 | 2.43 | 2.49 | 2.23 | 2.31 | 2.31 | -8.08% | 114,271 |
| Nov 6, 2025 | 2.70 | 2.76 | 2.51 | 2.51 | 2.51 | -7.10% | 119,725 |
| Nov 5, 2025 | 2.75 | 2.75 | 2.64 | 2.71 | 2.71 | -1.28% | 53,862 |
| Nov 4, 2025 | 2.94 | 2.94 | 2.50 | 2.74 | 2.74 | -8.67% | 171,126 |
| Nov 3, 2025 | 3.13 | 3.15 | 2.82 | 3.00 | 3.00 | -5.06% | 1,534,201 |
| Oct 31, 2025 | 3.13 | 3.30 | 3.12 | 3.16 | 3.16 | 0.96% | 35,232 |
| Oct 30, 2025 | 3.20 | 3.29 | 3.12 | 3.13 | 3.13 | -4.86% | 27,755 |
| Oct 29, 2025 | 3.28 | 3.32 | 3.12 | 3.29 | 3.29 | -0.90% | 24,949 |
| Oct 28, 2025 | 3.31 | 3.40 | 3.27 | 3.32 | 3.32 | 1.84% | 61,588 |
| Oct 27, 2025 | 3.40 | 3.40 | 3.18 | 3.26 | 3.26 | -2.40% | 31,943 |
| Oct 24, 2025 | 3.29 | 3.44 | 3.29 | 3.34 | 3.34 | 0.15% | 26,672 |
| Oct 23, 2025 | 3.30 | 3.38 | 3.22 | 3.34 | 3.34 | 2.62% | 33,528 |
| Oct 22, 2025 | 3.18 | 3.38 | 3.15 | 3.25 | 3.25 | -5.66% | 108,747 |
| Oct 21, 2025 | 3.42 | 3.48 | 3.33 | 3.45 | 3.45 | 0.73% | 46,885 |
| Oct 20, 2025 | 3.53 | 3.53 | 3.40 | 3.42 | 3.42 | -2.84% | 40,199 |
| Oct 17, 2025 | 3.45 | 3.56 | 3.40 | 3.52 | 3.52 | 2.03% | 40,982 |
| Oct 16, 2025 | 3.50 | 3.58 | 3.42 | 3.45 | 3.45 | -2.54% | 111,887 |
| Oct 15, 2025 | 3.41 | 3.67 | 3.40 | 3.54 | 3.54 | 4.73% | 72,780 |
| Oct 14, 2025 | 3.43 | 3.56 | 3.35 | 3.38 | 3.38 | -5.06% | 67,849 |
| Oct 13, 2025 | 3.61 | 3.74 | 3.45 | 3.56 | 3.56 | -1.39% | 127,272 |
| Oct 10, 2025 | 3.75 | 3.86 | 3.56 | 3.61 | 3.61 | -2.43% | 115,137 |
| Oct 9, 2025 | 3.99 | 4.18 | 3.70 | 3.70 | 3.70 | -16.67% | 278,475 |
| Oct 8, 2025 | 3.56 | 4.50 | 3.53 | 4.44 | 4.44 | 25.07% | 3,155,400 |
| Oct 7, 2025 | 3.38 | 3.60 | 3.24 | 3.55 | 3.55 | 5.65% | 268,973 |
| Oct 6, 2025 | 3.27 | 3.37 | 3.22 | 3.36 | 3.36 | 4.35% | 105,027 |
| Oct 3, 2025 | 3.23 | 3.29 | 3.13 | 3.22 | 3.22 | -2.13% | 59,215 |
| Oct 2, 2025 | 3.12 | 3.30 | 3.06 | 3.29 | 3.29 | 6.47% | 111,477 |
| Oct 1, 2025 | 3.19 | 3.23 | 3.05 | 3.09 | 3.09 | -3.44% | 137,883 |
| Sep 30, 2025 | 3.10 | 3.20 | 3.06 | 3.20 | 3.20 | 0.31% | 40,990 |
| Sep 29, 2025 | 3.11 | 3.30 | 3.00 | 3.19 | 3.19 | 2.57% | 78,471 |
| Sep 26, 2025 | 3.06 | 3.19 | 2.90 | 3.11 | 3.11 | 1.30% | 110,360 |