PBM - PSYENCE BIOMEDICAL LTD.
3.68
-0.090 -2.446%
Share volume: 112,419
Last Updated: 05-12-2025
Pharmaceutical Products/Pharmaceutical Preparations:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$3.77
-0.09
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2025 | $3.74 | $3.74 | $4.10 | $4.10 | $3.41 | $3.41 | $3.68 | $3.68 | 112,419 | $112,419.00 |
| 05-09-2025 | $3.95 | $3.95 | $3.99 | $3.99 | $3.60 | $3.60 | $3.77 | $3.77 | 108,999 | $108,999.00 |
| 05-08-2025 | $4.25 | $4.25 | $4.57 | $4.57 | $3.64 | $3.64 | $3.88 | $3.88 | 329,991 | $329,991.00 |
| 05-07-2025 | $4.21 | $4.21 | $4.80 | $4.80 | $4.05 | $4.05 | $4.28 | $4.28 | 93,856 | $93,856.00 |
| 05-06-2025 | $4.37 | $4.37 | $4.68 | $4.68 | $3.58 | $3.58 | $4.44 | $4.44 | 160,962 | $160,962.00 |
| 05-05-2025 | $3.35 | $3.35 | $4.85 | $4.85 | $3.30 | $3.30 | $4.77 | $4.77 | 212,350 | $212,350.00 |
| 05-02-2025 | $0.43 | $3.47 | $0.45 | $3.57 | $0.41 | $3.24 | $0.43 | $3.46 | 363,393 | $45,595.00 |
| 05-01-2025 | $0.42 | $0.42 | $0.46 | $0.46 | $0.37 | $0.37 | $0.44 | $0.44 | 535,543 | $535,543.00 |
| 04-30-2025 | $0.50 | $0.50 | $0.50 | $0.50 | $0.42 | $0.42 | $0.46 | $0.46 | 170,756 | $170,756.00 |
| 04-29-2025 | $0.53 | $0.53 | $0.53 | $0.53 | $0.50 | $0.50 | $0.52 | $0.52 | 43,841 | $43,841.00 |
