Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Psyence Biomedical Ltd. - Ordinary Shares (NQ:PBM)

3.250 +0.160 (+5.18%)
Streaming Delayed Price Updated: 3:00 PM EDT, Oct 2, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 01, 2025 3.190 3.230 3.050 3.090 136,033 -0.11(-3.44%)
Sep 30, 2025 3.100 3.200 3.060 3.200 40,676 +0.01(+0.31%)
Sep 29, 2025 3.110 3.300 3.000 3.190 78,064 +0.08(+2.57%)
Sep 26, 2025 3.060 3.189 2.900 3.110 110,360 +0.04(+1.30%)
Sep 25, 2025 3.350 3.600 3.010 3.070 196,514 -0.24(-7.25%)
Sep 24, 2025 3.710 3.710 3.200 3.310 212,818 -0.30(-8.31%)
Sep 23, 2025 3.600 3.850 3.600 3.610 350,929 -0.93(-20.48%)
Sep 22, 2025 4.560 4.760 4.540 4.540 107,383 -0.22(-4.62%)
Sep 19, 2025 5.240 5.540 4.550 4.760 599,131 -0.54(-10.19%)
Sep 18, 2025 4.500 5.540 4.360 5.300 25,829,688 +1.58(+42.47%)
Sep 17, 2025 3.680 3.930 3.650 3.720 129,282 -0.07(-1.85%)
Sep 16, 2025 3.920 3.990 3.600 3.790 114,930 +0.01(+0.26%)
Sep 15, 2025 3.600 3.920 3.411 3.780 708,868 +0.14(+3.85%)
Sep 12, 2025 3.300 3.750 3.250 3.640 140,344 +0.40(+12.35%)
Sep 11, 2025 3.270 3.270 3.100 3.240 51,444 +0.05(+1.57%)
Sep 10, 2025 2.950 3.240 2.901 3.190 211,340 +0.37(+13.12%)
Sep 09, 2025 2.810 2.950 2.795 2.820 50,540 -0.04(-1.40%)
Sep 08, 2025 2.680 2.980 2.630 2.860 83,829 +0.17(+6.32%)
Sep 05, 2025 2.580 2.700 2.500 2.690 32,514 +0.11(+4.26%)
Sep 04, 2025 2.630 2.670 2.480 2.580 91,209 -0.07(-2.64%)
Sep 03, 2025 2.750 2.812 2.610 2.650 106,754 -0.17(-6.03%)
Sep 02, 2025 2.730 2.850 2.710 2.820 58,031 +0.01(+0.36%)
Aug 29, 2025 2.940 2.970 2.600 2.810 118,559 -0.16(-5.39%)
Aug 28, 2025 3.070 3.210 2.900 2.970 142,968 -0.14(-4.50%)
Aug 27, 2025 3.220 3.284 3.070 3.110 94,696 -0.08(-2.51%)
Aug 26, 2025 3.170 3.300 3.100 3.190 62,452 -0.04(-1.24%)
Aug 25, 2025 3.190 3.265 3.120 3.230 74,316 -0.01(-0.31%)
Aug 22, 2025 3.200 3.240 3.130 3.240 77,941 +0.04(+1.25%)
Aug 21, 2025 3.250 3.255 3.000 3.200 101,516 -0.10(-3.03%)
Aug 20, 2025 3.380 3.380 3.120 3.300 127,097 +0.18(+5.77%)
Aug 19, 2025 3.280 3.280 3.081 3.120 52,738 -0.18(-5.45%)
Aug 18, 2025 3.220 3.325 3.107 3.300 71,544 +0.03(+0.92%)
Aug 15, 2025 3.290 3.370 3.075 3.270 113,099 -0.08(-2.39%)
Aug 14, 2025 3.210 3.490 3.100 3.350 263,741 +0.13(+4.04%)
Aug 13, 2025 3.510 3.586 3.150 3.220 336,053 -0.46(-12.50%)
Aug 12, 2025 3.830 3.950 3.620 3.680 160,386 -0.17(-4.42%)
Aug 11, 2025 4.060 4.140 3.800 3.850 132,726 -0.16(-3.99%)
Aug 08, 2025 4.140 4.157 3.950 4.010 187,925 -0.17(-4.07%)
Aug 07, 2025 3.990 4.260 3.840 4.180 206,766 +0.09(+2.20%)
Aug 06, 2025 4.550 4.610 3.500 4.090 730,623 -0.86(-17.37%)
Aug 05, 2025 4.610 5.120 4.500 4.950 1,517,010 +0.41(+9.03%)
Aug 04, 2025 4.550 5.800 3.810 4.540 55,665,784 +2.18(+92.37%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.