Psyence Biomedical Ltd. - Common Shares (PBM)

2.5100
-0.0500 (-1.95%)
NASDAQ · Last Trade: Mar 7th, 3:39 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/06/20262.542.592.472.5126,5992.51
3/05/20262.572.572.482.5612,7712.56
3/04/20262.662.672.482.5937,8642.59
3/03/20262.512.662.302.6543,4592.65
3/02/20262.452.622.392.5622,4002.56
2/27/20262.622.682.462.5439,6362.54
2/26/20262.482.652.422.6236,3722.62
2/25/20262.192.572.192.5677,9412.56
2/24/20262.162.422.112.23176,7412.23
2/23/20262.572.611.922.232,487,0372.23
2/20/20262.642.642.472.501,139,4412.50
2/19/20262.652.652.422.6229,7922.62
2/18/20262.732.782.652.6515,6792.65
2/17/20263.073.092.722.7945,8982.79
2/13/20262.793.102.793.09135,4003.09
2/12/20262.873.012.732.8182,5812.81
2/11/20263.193.232.922.9662,5172.96
2/10/20263.143.213.003.1847,7763.18
2/09/20263.073.422.953.15183,4403.15
2/06/20262.853.272.753.13104,3803.13
2/05/20262.942.942.742.89139,7552.89
2/04/20263.073.252.543.24198,4683.24
2/03/20263.243.352.743.09544,8123.09
2/02/20263.963.963.653.805,071,8863.80
1/30/20260.690.790.640.64521,7004.00
1/29/20260.690.830.670.72278,1234.50
1/28/20260.640.850.630.771,409,7864.81
1/27/20260.650.660.630.63170,5843.94
1/26/20260.680.710.660.66214,3474.14
1/23/20260.750.750.690.73225,6794.59
1/22/20260.830.840.750.76411,1924.75
1/21/20260.760.910.640.872,430,1465.44
1/16/20260.670.000.670.67026.17
1/15/20260.710.710.650.67540,81826.18
1/14/20260.760.780.740.78129,50230.40
1/13/20260.800.800.750.78215,34430.57
1/12/20260.790.830.780.79315,07431.04
1/09/20260.760.820.760.80307,13431.25
1/08/20260.780.780.750.7792,32930.01
1/07/20260.760.800.740.79271,22230.86
1/06/20260.730.760.700.74167,12828.71
1/05/20260.820.820.670.73708,57228.34
1/02/20260.770.800.730.80222,79131.21
12/31/20250.820.820.660.75555,57929.43
12/30/20250.840.860.790.80304,92231.10
12/29/20250.900.900.860.88229,97334.36
12/26/20250.860.950.850.93426,07136.33
12/24/20250.880.910.850.89270,46034.77
12/23/20250.850.950.800.93852,91836.33
12/22/20250.991.000.850.911,440,36835.47
12/19/20251.441.470.971.0034,646,45539.06
12/18/20251.491.541.431.46133,33357.03
12/17/20251.521.541.441.48111,54657.81
12/16/20251.431.531.431.53168,76259.77
12/15/20251.481.551.461.48229,17057.81
12/12/20251.521.631.491.58338,80761.72
12/11/20251.471.591.461.55420,29560.55
12/10/20251.571.611.491.53656,95259.77
12/09/20251.821.821.451.5915,399,66462.11
12/08/20251.711.771.651.69101,70266.02