Psyence Biomedical Ltd. (PBM)
NASDAQ: PBM · Real-Time Price · USD
4.910
-0.200 (-3.91%)
At close: Jun 27, 2025, 4:00 PM
4.900
-0.010 (-0.20%)
After-hours: Jun 27, 2025, 6:05 PM EDT
Psyence Biomedical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 4.96 | 5.10 | 4.91 | 4.91 | 4.91 | -3.90% | 9,182 |
| Jun 26, 2025 | 5.17 | 5.17 | 4.95 | 5.11 | 5.11 | 3.63% | 13,726 |
| Jun 25, 2025 | 5.10 | 5.23 | 4.91 | 4.93 | 4.93 | -2.41% | 9,448 |
| Jun 24, 2025 | 4.84 | 5.19 | 4.69 | 5.05 | 5.05 | 3.95% | 39,883 |
| Jun 23, 2025 | 4.75 | 4.96 | 4.52 | 4.86 | 4.86 | 2.10% | 17,865 |
| Jun 20, 2025 | 4.74 | 4.89 | 4.55 | 4.76 | 4.76 | -3.25% | 56,450 |
| Jun 18, 2025 | 5.33 | 5.72 | 4.81 | 4.92 | 4.92 | -3.34% | 150,118 |
| Jun 17, 2025 | 4.34 | 5.43 | 4.34 | 5.09 | 5.09 | 16.61% | 362,096 |
| Jun 16, 2025 | 4.54 | 4.73 | 4.22 | 4.37 | 4.37 | -3.85% | 17,877 |
| Jun 13, 2025 | 4.60 | 4.68 | 4.35 | 4.54 | 4.54 | -2.05% | 38,603 |
| Jun 12, 2025 | 4.95 | 5.36 | 4.64 | 4.64 | 4.64 | -6.74% | 29,097 |
| Jun 11, 2025 | 5.06 | 5.20 | 4.72 | 4.97 | 4.97 | -4.79% | 36,434 |
| Jun 10, 2025 | 5.39 | 5.52 | 5.04 | 5.22 | 5.22 | -3.24% | 45,972 |
| Jun 9, 2025 | 5.80 | 6.00 | 5.37 | 5.40 | 5.40 | -2.26% | 60,108 |
| Jun 6, 2025 | 5.10 | 5.68 | 5.10 | 5.52 | 5.52 | 8.24% | 71,143 |
| Jun 5, 2025 | 5.48 | 5.80 | 5.08 | 5.10 | 5.10 | -6.93% | 102,089 |
| Jun 4, 2025 | 4.86 | 5.78 | 4.74 | 5.48 | 5.48 | 12.18% | 79,648 |
| Jun 3, 2025 | 4.58 | 5.09 | 4.52 | 4.89 | 4.89 | 5.28% | 65,350 |
| Jun 2, 2025 | 4.62 | 5.20 | 4.62 | 4.64 | 4.64 | -5.50% | 95,304 |
| May 30, 2025 | 6.41 | 6.97 | 4.12 | 4.91 | 4.91 | -5.94% | 982,108 |
| May 29, 2025 | 4.40 | 5.32 | 4.40 | 5.22 | 5.22 | 15.74% | 116,668 |
| May 28, 2025 | 4.55 | 4.74 | 4.42 | 4.51 | 4.51 | -1.10% | 28,391 |
| May 27, 2025 | 4.58 | 4.70 | 4.42 | 4.56 | 4.56 | 3.87% | 30,588 |
| May 23, 2025 | 4.29 | 4.51 | 4.28 | 4.39 | 4.39 | -0.68% | 26,604 |
| May 22, 2025 | 4.62 | 4.89 | 4.24 | 4.42 | 4.42 | -4.54% | 55,456 |
| May 21, 2025 | 5.23 | 5.34 | 4.45 | 4.63 | 4.63 | -12.97% | 119,764 |
| May 20, 2025 | 5.74 | 5.84 | 4.86 | 5.32 | 5.32 | -11.48% | 166,546 |
| May 19, 2025 | 5.22 | 7.69 | 5.22 | 6.01 | 6.01 | 15.58% | 1,173,722 |
| May 16, 2025 | 4.59 | 5.55 | 4.59 | 5.20 | 5.20 | 17.59% | 168,251 |
| May 15, 2025 | 4.49 | 5.10 | 4.15 | 4.42 | 4.42 | 0.50% | 109,957 |
| May 14, 2025 | 4.16 | 4.69 | 3.81 | 4.40 | 4.40 | 12.24% | 165,014 |
| May 13, 2025 | 3.75 | 4.28 | 3.61 | 3.92 | 3.92 | 6.52% | 125,276 |
| May 12, 2025 | 3.74 | 4.10 | 3.41 | 3.68 | 3.68 | -2.39% | 115,455 |
| May 9, 2025 | 3.95 | 3.99 | 3.60 | 3.77 | 3.77 | -2.71% | 108,999 |
| May 8, 2025 | 4.25 | 4.57 | 3.64 | 3.88 | 3.88 | -9.36% | 329,991 |
| May 7, 2025 | 4.21 | 4.80 | 4.05 | 4.28 | 4.28 | -3.72% | 93,856 |
| May 6, 2025 | 4.37 | 4.68 | 3.58 | 4.44 | 4.44 | -6.94% | 160,962 |
| May 5, 2025 | 3.35 | 4.85 | 3.30 | 4.77 | 4.77 | 37.41% | 212,350 |
| May 2, 2025 | 3.48 | 3.59 | 3.25 | 3.47 | 3.47 | -1.36% | 45,424 |
| May 1, 2025 | 3.35 | 3.68 | 2.99 | 3.52 | 3.52 | -3.59% | 66,942 |
| Apr 30, 2025 | 4.01 | 4.01 | 3.36 | 3.65 | 3.65 | -12.43% | 21,344 |
| Apr 29, 2025 | 4.24 | 4.24 | 3.99 | 4.17 | 4.17 | -2.27% | 5,480 |
| Apr 28, 2025 | 4.40 | 4.56 | 4.18 | 4.27 | 4.27 | -3.00% | 6,479 |
| Apr 25, 2025 | 3.89 | 4.40 | 3.88 | 4.40 | 4.40 | 18.99% | 23,540 |
| Apr 24, 2025 | 3.66 | 3.82 | 3.04 | 3.70 | 3.70 | 1.15% | 14,234 |
| Apr 23, 2025 | 3.84 | 3.84 | 3.44 | 3.65 | 3.65 | 4.04% | 11,714 |
| Apr 22, 2025 | 3.30 | 3.72 | 3.12 | 3.51 | 3.51 | 8.50% | 13,247 |
| Apr 21, 2025 | 3.60 | 3.60 | 3.08 | 3.24 | 3.24 | -7.65% | 10,250 |
| Apr 17, 2025 | 3.73 | 3.82 | 3.31 | 3.51 | 3.51 | -5.73% | 19,567 |
| Apr 16, 2025 | 3.87 | 3.94 | 3.61 | 3.72 | 3.72 | -5.92% | 5,867 |