PBM - PSYENCE BIOMEDICAL LTD.
0.4489
-0.003 -0.713%
Share volume: 73,426
Last Updated: 04-11-2025
Pharmaceutical Products/Pharmaceutical Preparations:
0.14%
PREVIOUS CLOSE
CHG
CHG%
$0.45
0.00
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-11-2025 | $0.45 | $0.45 | $0.48 | $0.48 | $0.41 | $0.41 | $0.45 | $0.45 | 73,426 | $71,855.00 |
| 04-10-2025 | $0.46 | $0.46 | $0.49 | $0.49 | $0.45 | $0.45 | $0.45 | $0.45 | 69,287 | $69,287.00 |
| 04-09-2025 | $0.42 | $0.42 | $0.50 | $0.50 | $0.42 | $0.42 | $0.48 | $0.48 | 141,828 | $141,828.00 |
| 04-08-2025 | $0.42 | $0.42 | $0.48 | $0.48 | $0.42 | $0.42 | $0.44 | $0.44 | 153,589 | $153,589.00 |
| 04-07-2025 | $0.47 | $0.47 | $0.47 | $0.47 | $0.37 | $0.37 | $0.44 | $0.44 | 244,904 | $244,904.00 |
| 04-04-2025 | $0.58 | $0.58 | $0.58 | $0.58 | $0.44 | $0.44 | $0.46 | $0.46 | 168,755 | $168,755.00 |
| 04-03-2025 | $0.55 | $0.55 | $0.61 | $0.61 | $0.55 | $0.55 | $0.58 | $0.58 | 74,348 | $74,348.00 |
| 04-02-2025 | $0.58 | $0.58 | $0.61 | $0.61 | $0.56 | $0.56 | $0.59 | $0.59 | 92,756 | $92,756.00 |
| 04-01-2025 | $0.61 | $0.61 | $0.61 | $0.61 | $0.57 | $0.57 | $0.59 | $0.59 | 47,216 | $47,216.00 |
| 03-31-2025 | $0.63 | $0.63 | $0.65 | $0.65 | $0.58 | $0.58 | $0.60 | $0.60 | 84,013 | $84,013.00 |
