Psyence Biomedical Ltd. PBM
3.15 USD +0.06 (+1.78%)
Regular-session close
2.99 -0.15 -4.93%
After hours · Nov 13, 7:50 PM ET
3.08 Day range 3.56
2.23 52-week range 112.89
- YTD
- -89.31%
- 1 year
- -97.11%
PBM price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.14 | 3.56 | 3.08 | 3.14 | +0.05 | +1.62% | 42,094 |
| Nov 12, 2026 | 3.18 | 3.48 | 3.00 | 3.09 | -0.09 | -2.83% | 63,200 |
| Nov 11, 2026 | 3.07 | 3.29 | 3.07 | 3.18 | +0.15 | +4.95% | 23,200 |
| Nov 10, 2026 | 3.00 | 3.26 | 2.96 | 3.03 | +0.01 | +0.33% | 26,100 |
| Nov 9, 2026 | 2.94 | 3.15 | 2.94 | 3.02 | +0.06 | +2.03% | 31,400 |
| Nov 6, 2026 | 3.02 | 3.14 | 2.95 | 2.96 | +0.02 | +0.68% | 24,500 |
| Nov 5, 2026 | 3.18 | 3.18 | 2.85 | 2.94 | -0.24 | -7.55% | 33,700 |
| Nov 4, 2026 | 3.44 | 3.44 | 3.10 | 3.18 | -0.11 | -3.34% | 19,000 |
| Nov 3, 2026 | 3.18 | 3.50 | 3.11 | 3.29 | +0.11 | +3.46% | 54,900 |
| Nov 2, 2026 | 3.36 | 3.55 | 3.16 | 3.18 | -0.13 | -3.93% | 116,100 |
| Oct 30, 2026 | 3.51 | 3.64 | 3.28 | 3.31 | -0.30 | -8.31% | 46,600 |
| Oct 29, 2026 | 3.40 | 3.98 | 3.40 | 3.61 | +0.21 | +6.18% | 62,100 |
| Oct 28, 2026 | 3.00 | 3.44 | 2.98 | 3.40 | +0.39 | +12.96% | 32,900 |
| Oct 27, 2026 | 3.75 | 3.87 | 2.70 | 3.01 | -0.65 | -17.76% | 244,200 |
| Oct 26, 2026 | 4.11 | 4.18 | 3.63 | 3.66 | -0.50 | -12.02% | 45,700 |
| Oct 23, 2026 | 4.11 | 4.29 | 4.06 | 4.16 | +0.04 | +0.97% | 13,200 |
| Oct 22, 2026 | 4.39 | 4.77 | 4.12 | 4.12 | -0.40 | -8.85% | 56,400 |
| Oct 21, 2026 | 4.36 | 4.72 | 4.36 | 4.52 | +0.28 | +6.60% | 36,800 |
| Oct 20, 2026 | 4.09 | 4.51 | 4.06 | 4.24 | +0.12 | +2.91% | 44,500 |
| Oct 19, 2026 | 4.09 | 4.28 | 4.08 | 4.12 | -0.10 | -2.37% | 34,000 |
| Oct 16, 2026 | 4.34 | 4.53 | 4.16 | 4.22 | -0.10 | -2.31% | 26,500 |
| Oct 15, 2026 | 4.09 | 4.44 | 4.09 | 4.32 | +0.19 | +4.60% | 16,500 |
| Oct 14, 2026 | 4.53 | 4.82 | 4.10 | 4.13 | -0.42 | -9.23% | 68,200 |
| Oct 13, 2026 | 4.70 | 4.79 | 4.55 | 4.55 | -0.19 | -4.01% | 35,400 |
| Oct 12, 2026 | 4.88 | 5.04 | 4.73 | 4.74 | -0.23 | -4.63% | 25,300 |
| Oct 9, 2026 | 5.20 | 5.20 | 4.93 | 4.97 | -0.15 | -2.93% | 23,700 |
| Oct 8, 2026 | 4.88 | 5.22 | 4.86 | 5.12 | +0.24 | +4.92% | 67,100 |
| Oct 7, 2026 | 4.93 | 5.10 | 4.84 | 4.88 | -0.14 | -2.79% | 16,900 |
| Oct 6, 2026 | 5.08 | 5.30 | 4.89 | 5.02 | -0.06 | -1.18% | 50,300 |
| Oct 5, 2026 | 5.27 | 5.56 | 4.96 | 5.08 | -0.08 | -1.55% | 142,300 |
| Oct 2, 2026 | 5.52 | 5.63 | 5.12 | 5.16 | -0.32 | -5.84% | 75,100 |
| Oct 1, 2026 | 5.42 | 5.70 | 5.40 | 5.48 | +0.02 | +0.37% | 14,900 |
| Sep 30, 2026 | 5.43 | 5.72 | 5.38 | 5.46 | +0.03 | +0.55% | 17,800 |
| Sep 29, 2026 | 5.68 | 5.73 | 5.41 | 5.43 | -0.23 | -4.06% | 27,700 |
| Sep 28, 2026 | 5.59 | 5.82 | 5.51 | 5.66 | +0.10 | +1.80% | 48,300 |
| Sep 25, 2026 | 5.81 | 5.96 | 5.41 | 5.56 | -0.30 | -5.12% | 110,500 |
| Sep 24, 2026 | 6.19 | 6.37 | 5.61 | 5.86 | -0.45 | -7.13% | 137,500 |
| Sep 23, 2026 | 5.87 | 7.18 | 5.87 | 6.31 | +0.21 | +3.44% | 293,900 |
| Sep 22, 2026 | 6.50 | 6.50 | 5.85 | 6.10 | -0.42 | -6.44% | 179,200 |
| Sep 21, 2026 | 6.64 | 6.90 | 6.50 | 6.52 | -0.11 | -1.66% | 89,500 |
| Sep 18, 2026 | 6.30 | 6.85 | 6.19 | 6.63 | +0.31 | +4.91% | 134,400 |
| Sep 17, 2026 | 5.84 | 6.67 | 5.70 | 6.32 | +0.50 | +8.59% | 131,900 |
| Sep 16, 2026 | 6.03 | 6.06 | 5.80 | 5.82 | -0.25 | -4.12% | 40,400 |
| Sep 15, 2026 | 5.92 | 6.27 | 5.71 | 6.07 | +0.07 | +1.17% | 68,100 |
| Sep 14, 2026 | 5.44 | 6.14 | 5.39 | 6.00 | +0.60 | +11.11% | 172,600 |
| Sep 11, 2026 | 5.02 | 5.63 | 4.93 | 5.40 | +0.43 | +8.65% | 130,700 |
| Sep 10, 2026 | 4.73 | 5.12 | 4.68 | 4.97 | +0.13 | +2.69% | 56,500 |
| Sep 9, 2026 | 4.68 | 4.98 | 4.55 | 4.84 | +0.10 | +2.11% | 84,600 |
| Sep 8, 2026 | 4.58 | 4.85 | 4.53 | 4.74 | +0.20 | +4.41% | 69,200 |
| Sep 4, 2026 | 4.38 | 4.71 | 4.32 | 4.54 | +0.11 | +2.48% | 27,200 |
| Sep 3, 2026 | 4.31 | 4.60 | 4.26 | 4.43 | +0.06 | +1.37% | 21,400 |
| Sep 2, 2026 | 4.35 | 4.50 | 4.28 | 4.37 | 0.00 | 0.00% | 21,400 |
| Sep 1, 2026 | 4.30 | 4.37 | 4.21 | 4.37 | +0.03 | +0.69% | 15,200 |
| Aug 31, 2026 | 4.22 | 4.40 | 4.10 | 4.34 | +0.13 | +3.09% | 26,300 |
| Aug 28, 2026 | 4.37 | 4.37 | 4.18 | 4.21 | -0.10 | -2.32% | 14,700 |
| Aug 27, 2026 | 4.36 | 4.48 | 4.25 | 4.31 | -0.01 | -0.23% | 20,200 |
| Aug 26, 2026 | 4.28 | 4.49 | 4.28 | 4.32 | +0.05 | +1.17% | 42,600 |
| Aug 25, 2026 | 4.22 | 4.44 | 4.22 | 4.27 | +0.05 | +1.18% | 43,300 |
| Aug 24, 2026 | 4.29 | 4.34 | 4.14 | 4.22 | -0.11 | -2.54% | 37,500 |
| Aug 21, 2026 | 4.00 | 4.49 | 3.91 | 4.33 | +0.40 | +10.18% | 103,000 |
| Aug 20, 2026 | 4.02 | 4.02 | 3.73 | 3.93 | -0.17 | -4.15% | 58,100 |
| Aug 19, 2026 | 4.45 | 4.69 | 3.91 | 4.10 | -0.37 | -8.28% | 207,100 |
| Aug 18, 2026 | 3.60 | 5.00 | 3.52 | 4.47 | +0.86 | +23.82% | 898,200 |
| Aug 17, 2026 | 3.42 | 3.79 | 3.41 | 3.61 | +0.13 | +3.74% | 43,200 |
| Aug 14, 2026 | 3.51 | 3.57 | 3.43 | 3.48 | -0.08 | -2.25% | 18,600 |
65 days, newest first. Daily bars as drawn on the PBM chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.