Psyence Biomedical Ltd. - Ordinary Shares (PBM)
4.9100
-0.3099 (-5.94%)
NASDAQ · Last Trade: Jun 1st, 12:15 AM EDT
Historical Prices For Psyence Biomedical Ltd. - Ordinary Shares (PBM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/30/2025 | 6.41 | 6.97 | 4.12 | 4.91 | 982,110 | 4.91 |
| 5/29/2025 | 4.40 | 5.32 | 4.40 | 5.22 | 115,366 | 5.22 |
| 5/28/2025 | 4.55 | 4.74 | 4.42 | 4.51 | 28,391 | 4.51 |
| 5/27/2025 | 4.57 | 4.70 | 4.42 | 4.56 | 30,557 | 4.56 |
| 5/23/2025 | 4.29 | 4.50 | 4.28 | 4.39 | 26,604 | 4.39 |
| 5/22/2025 | 4.62 | 4.89 | 4.24 | 4.42 | 55,456 | 4.42 |
| 5/21/2025 | 5.23 | 5.34 | 4.45 | 4.63 | 118,667 | 4.63 |
| 5/20/2025 | 5.74 | 5.84 | 4.86 | 5.32 | 164,455 | 5.32 |
| 5/19/2025 | 5.22 | 7.69 | 5.22 | 6.01 | 1,170,643 | 6.01 |
| 5/16/2025 | 4.59 | 5.55 | 4.59 | 5.20 | 168,251 | 5.20 |
| 5/15/2025 | 4.49 | 5.10 | 4.15 | 4.42 | 109,802 | 4.42 |
| 5/14/2025 | 4.16 | 4.69 | 3.81 | 4.40 | 163,887 | 4.40 |
| 5/13/2025 | 3.75 | 4.28 | 3.61 | 3.92 | 124,409 | 3.92 |
| 5/12/2025 | 3.73 | 4.10 | 3.41 | 3.68 | 115,339 | 3.68 |
| 5/09/2025 | 3.95 | 3.98 | 3.60 | 3.77 | 108,999 | 3.77 |
| 5/08/2025 | 4.25 | 4.57 | 3.64 | 3.88 | 276,706 | 3.88 |
| 5/07/2025 | 4.21 | 4.80 | 4.04 | 4.28 | 93,496 | 4.28 |
| 5/06/2025 | 4.37 | 4.68 | 3.58 | 4.44 | 160,872 | 4.44 |
| 5/05/2025 | 3.35 | 4.85 | 3.30 | 4.77 | 213,541 | 4.77 |
| 5/02/2025 | 0.43 | 0.45 | 0.41 | 0.43 | 363,393 | 3.47 |
| 5/01/2025 | 0.42 | 0.46 | 0.37 | 0.44 | 535,240 | 3.52 |
| 4/30/2025 | 0.50 | 0.50 | 0.42 | 0.46 | 170,756 | 3.65 |
| 4/29/2025 | 0.53 | 0.53 | 0.50 | 0.52 | 43,751 | 4.17 |
| 4/28/2025 | 0.55 | 0.57 | 0.52 | 0.53 | 50,516 | 4.27 |
| 4/25/2025 | 0.49 | 0.55 | 0.48 | 0.55 | 188,323 | 4.40 |
| 4/24/2025 | 0.46 | 0.48 | 0.38 | 0.46 | 113,763 | 3.70 |
| 4/23/2025 | 0.48 | 0.48 | 0.43 | 0.46 | 90,704 | 3.65 |
| 4/22/2025 | 0.41 | 0.46 | 0.39 | 0.44 | 105,927 | 3.51 |
| 4/21/2025 | 0.45 | 0.45 | 0.39 | 0.40 | 81,999 | 3.24 |
| 4/17/2025 | 0.47 | 0.48 | 0.41 | 0.44 | 156,536 | 3.50 |
| 4/16/2025 | 0.48 | 0.49 | 0.45 | 0.46 | 46,939 | 3.72 |
| 4/15/2025 | 0.48 | 0.51 | 0.46 | 0.49 | 90,340 | 3.95 |
| 4/14/2025 | 0.46 | 0.48 | 0.45 | 0.47 | 35,327 | 3.78 |
| 4/11/2025 | 0.45 | 0.48 | 0.41 | 0.45 | 73,426 | 3.59 |
| 4/10/2025 | 0.46 | 0.49 | 0.45 | 0.45 | 69,188 | 3.62 |
| 4/09/2025 | 0.42 | 0.50 | 0.42 | 0.48 | 136,934 | 3.82 |
| 4/08/2025 | 0.42 | 0.48 | 0.42 | 0.44 | 153,089 | 3.52 |
| 4/07/2025 | 0.47 | 0.47 | 0.37 | 0.44 | 244,815 | 3.50 |
| 4/04/2025 | 0.58 | 0.58 | 0.45 | 0.46 | 168,755 | 3.67 |
| 4/03/2025 | 0.55 | 0.61 | 0.55 | 0.58 | 74,298 | 4.65 |
| 4/02/2025 | 0.58 | 0.61 | 0.56 | 0.59 | 90,712 | 4.71 |
| 4/01/2025 | 0.60 | 0.60 | 0.57 | 0.59 | 47,216 | 4.74 |
| 3/31/2025 | 0.63 | 0.65 | 0.58 | 0.60 | 83,913 | 4.80 |
| 3/28/2025 | 0.64 | 0.67 | 0.61 | 0.63 | 59,511 | 5.03 |
| 3/27/2025 | 0.62 | 0.70 | 0.58 | 0.66 | 167,897 | 5.24 |
| 3/26/2025 | 0.62 | 0.64 | 0.61 | 0.62 | 52,893 | 4.94 |
| 3/25/2025 | 0.63 | 0.65 | 0.58 | 0.61 | 157,943 | 4.84 |
| 3/24/2025 | 0.62 | 0.72 | 0.62 | 0.65 | 136,357 | 5.19 |
| 3/21/2025 | 0.65 | 0.65 | 0.60 | 0.62 | 43,905 | 5.00 |
| 3/20/2025 | 0.70 | 0.73 | 0.67 | 0.67 | 238,338 | 5.36 |
| 3/19/2025 | 0.69 | 0.71 | 0.67 | 0.70 | 61,527 | 5.59 |
| 3/18/2025 | 0.72 | 0.72 | 0.67 | 0.69 | 84,221 | 5.53 |
| 3/17/2025 | 0.76 | 0.78 | 0.70 | 0.72 | 45,762 | 5.76 |
| 3/14/2025 | 0.74 | 0.79 | 0.73 | 0.78 | 43,319 | 6.27 |
| 3/13/2025 | 0.79 | 0.82 | 0.74 | 0.76 | 190,816 | 6.08 |
| 3/12/2025 | 0.88 | 0.89 | 0.83 | 0.88 | 66,253 | 7.05 |
| 3/11/2025 | 0.86 | 0.90 | 0.86 | 0.89 | 46,414 | 7.12 |
| 3/10/2025 | 0.93 | 0.94 | 0.86 | 0.88 | 57,266 | 7.02 |
| 3/07/2025 | 0.92 | 0.92 | 0.87 | 0.92 | 97,795 | 7.36 |
| 3/06/2025 | 0.90 | 0.92 | 0.89 | 0.90 | 57,035 | 7.20 |
| 3/05/2025 | 0.97 | 0.97 | 0.90 | 0.91 | 257,136 | 7.29 |
| 3/04/2025 | 0.96 | 1.01 | 0.88 | 1.00 | 339,088 | 8.04 |
| 3/03/2025 | 1.20 | 1.20 | 1.00 | 1.03 | 385,309 | 8.24 |