NasdaqCM - Nasdaq Real Time Price
USD
Psyence Biomedical Ltd. (PBM)
3.3100
0.0000
(0.00%)
As of October 30 at 4:00:00 PM EDT. Market Open.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
3.5100
3.6400
3.2800
3.3100
3.3100
46,600
Oct 29, 2026
3.4000
3.9800
3.4000
3.6100
3.6100
62,100
Oct 28, 2026
3.0000
3.4400
2.9850
3.4000
3.4000
32,900
Oct 27, 2026
3.7500
3.8650
2.6970
3.0100
3.0100
244,200
Oct 26, 2026
4.1100
4.1800
3.6300
3.6600
3.6600
45,700
Oct 23, 2026
4.1100
4.2900
4.0600
4.1650
4.1650
13,200
Oct 22, 2026
4.3900
4.7680
4.1200
4.1200
4.1200
56,400
Oct 21, 2026
4.3600
4.7200
4.3600
4.5200
4.5200
36,800
Oct 20, 2026
4.0900
4.5100
4.0600
4.2400
4.2400
44,500
Oct 19, 2026
4.0900
4.2750
4.0800
4.1200
4.1200
34,000
Oct 16, 2026
4.3400
4.5300
4.1600
4.2200
4.2200
26,500
Oct 15, 2026
4.0900
4.4400
4.0900
4.3200
4.3200
16,500
Oct 14, 2026
4.5300
4.8210
4.1000
4.1300
4.1300
68,200
Oct 13, 2026
4.7000
4.7900
4.5500
4.5500
4.5500
35,400
Oct 12, 2026
4.8800
5.0410
4.7300
4.7400
4.7400
25,300
Oct 9, 2026
5.2050
5.2050
4.9300
4.9700
4.9700
23,700
Oct 8, 2026
4.8800
5.2200
4.8600
5.1200
5.1200
67,100
Oct 7, 2026
4.9300
5.1000
4.8350
4.8800
4.8800
16,900
Oct 6, 2026
5.0800
5.3000
4.8900
5.0200
5.0200
50,300
Oct 5, 2026
5.2700
5.5600
4.9600
5.0800
5.0800
142,300
Oct 2, 2026
5.5200
5.6330
5.1200
5.1600
5.1600
75,100
Oct 1, 2026
5.4200
5.7000
5.4000
5.4800
5.4800
14,900
Sep 30, 2026
5.4300
5.7210
5.3800
5.4600
5.4600
17,800
Sep 29, 2026
5.6800
5.7300
5.4100
5.4300
5.4300
27,700
Sep 28, 2026
5.5900
5.8200
5.5100
5.6650
5.6650
48,300
Sep 25, 2026
5.8100
5.9600
5.4100
5.5600
5.5600
110,500
Sep 24, 2026
6.1900
6.3700
5.6100
5.8600
5.8600
137,500
Sep 23, 2026
5.8700
7.1850
5.8700
6.3100
6.3100
293,900
Sep 22, 2026
6.5000
6.5000
5.8500
6.1000
6.1000
179,200
Sep 21, 2026
6.6400
6.9000
6.5000
6.5200
6.5200
89,500
Sep 18, 2026
6.3000
6.8500
6.1900
6.6250
6.6250
134,400
Sep 17, 2026
5.8400
6.6700
5.7010
6.3200
6.3200
131,900
Sep 16, 2026
6.0300
6.0600
5.8000
5.8200
5.8200
40,400
Sep 15, 2026
5.9200
6.2690
5.7130
6.0700
6.0700
68,100
Sep 14, 2026
5.4400
6.1400
5.3900
6.0000
6.0000
172,600
Sep 11, 2026
5.0200
5.6300
4.9300
5.4000
5.4000
130,700
Sep 10, 2026
4.7300
5.1200
4.6810
4.9700
4.9700
56,500
Sep 9, 2026
4.6800
4.9800
4.5500
4.8400
4.8400
84,600
Sep 8, 2026
4.5800
4.8480
4.5300
4.7400
4.7400
69,200
Sep 4, 2026
4.3800
4.7100
4.3250
4.5400
4.5400
27,200
Sep 3, 2026
4.3100
4.6000
4.2600
4.4300
4.4300
21,400
Sep 2, 2026
4.3500
4.5000
4.2750
4.3700
4.3700
21,400
Sep 1, 2026
4.3000
4.3700
4.2100
4.3700
4.3700
15,200
Aug 31, 2026
4.2200
4.4000
4.1000
4.3400
4.3400
26,300
Aug 28, 2026
4.3700
4.3700
4.1850
4.2100
4.2100
14,700
Aug 27, 2026
4.3600
4.4820
4.2500
4.3100
4.3100
20,200
Aug 26, 2026
4.2800
4.4950
4.2800
4.3200
4.3200
42,600
Aug 25, 2026
4.2200
4.4400
4.2200
4.2700
4.2700
43,300
Aug 24, 2026
4.2900
4.3400
4.1400
4.2200
4.2200
37,500
Aug 21, 2026
4.0000
4.4900
3.9140
4.3300
4.3300
103,000
Aug 20, 2026
4.0200
4.0200
3.7300
3.9300
3.9300
58,100
Aug 19, 2026
4.4500
4.6900
3.9080
4.1000
4.1000
207,100
Aug 18, 2026
3.6000
5.0000
3.5200
4.4700
4.4700
898,200
Aug 17, 2026
3.4200
3.7900
3.4100
3.6100
3.6100
43,200
Aug 14, 2026
3.5100
3.5700
3.4300
3.4800
3.4800
18,600
Aug 13, 2026
3.3100
3.5800
3.2200
3.5600
3.5600
30,200
Aug 12, 2026
3.3800
3.4850
3.3100
3.3500
3.3500
23,500
Aug 11, 2026
3.4600
3.4900
3.3500
3.4000
3.4000
18,200
Aug 10, 2026
3.5000
3.5500
3.4620
3.4800
3.4800
29,100
Aug 7, 2026
3.6000
3.6000
3.4500
3.4700
3.4700
61,800
Aug 6, 2026
3.2300
3.5800
3.2300
3.4900
3.4900
120,000
Aug 5, 2026
3.3000
3.3000
3.1510
3.2900
3.2900
61,500
Aug 4, 2026
3.1500
3.3000
3.0800
3.1900
3.1900
32,800
Aug 3, 2026
3.2400
3.2400
3.0650
3.1500
3.1500
31,200
Jul 31, 2026
3.2100
3.2400
3.0500
3.1700
3.1700
70,400
Jul 30, 2026
3.0600
3.7400
3.0000
3.3600
3.3600
447,700
Jul 29, 2026
3.1600
3.2000
2.9600
2.9800
2.9800
18,000
Jul 28, 2026
3.0500
3.1970
2.9600
3.1600
3.1600
50,700
Jul 27, 2026
2.9900
3.0400
2.8500
3.0400
3.0400
32,300
Jul 24, 2026
2.9400
3.0000
2.8000
2.9500
2.9500
41,500
Jul 23, 2026
3.0300
3.0300
2.7300
2.8200
2.8200
62,700
Jul 22, 2026
3.1100
3.1100
2.8400
2.9500
2.9500
55,400
Jul 21, 2026
3.2300
3.2300
3.0400
3.1100
3.1100
75,100
Jul 20, 2026
3.1000
3.2600
3.0400
3.1600
3.1600
86,200
Jul 17, 2026
3.0400
3.1500
2.9400
3.0700
3.0700
96,400
Jul 16, 2026
3.0500
3.1600
2.9000
3.0100
3.0100
375,000
Jul 15, 2026
2.8900
2.9600
2.8300
2.8900
2.8900
410,700
Jul 14, 2026
2.9400
2.9600
2.8200
2.8700
2.8700
23,700
Jul 13, 2026
3.0000
3.0000
2.8200
2.8500
2.8500
30,500
Jul 10, 2026
2.9200
3.0000
2.9000
2.9700
2.9700
28,300
Jul 9, 2026
3.0000
3.0800
2.9100
2.9300
2.9300
22,200
Jul 8, 2026
3.0200
3.0300
2.9000
2.9000
2.9000
20,400
Jul 7, 2026
3.0200
3.2100
2.9300
3.1100
3.1100
20,400
Jul 6, 2026
3.0000
3.1100
2.9700
3.0600
3.0600
13,500
Jul 2, 2026
3.1150
3.2200
3.0100
3.0400
3.0400
39,500
Jul 1, 2026
2.9900
3.2750
2.9900
3.1100
3.1100
41,600
Jun 30, 2026
3.0400
3.1990
3.0100
3.0600
3.0600
25,700
Jun 29, 2026
2.9500
3.1000
2.9500
3.1000
3.1000
35,100
Jun 26, 2026
2.7100
3.0900
2.7100
2.9700
2.9700
62,600
Jun 25, 2026
2.7000
2.8500
2.6210
2.7100
2.7100
57,400
Jun 24, 2026
2.9500
3.1000
2.7050
2.7500
2.7500
62,900
Jun 23, 2026
3.1000
3.1000
2.9100
2.9100
2.9100
25,200
Jun 22, 2026
3.1500
3.2000
3.0500
3.1000
3.1000
35,800
Jun 18, 2026
3.0800
3.1500
2.9800
3.1500
3.1500
34,400
Jun 17, 2026
3.1400
3.1950
3.0400
3.0900
3.0900
29,900
Jun 16, 2026
3.2600
3.3500
3.0400
3.1700
3.1700
42,200
Jun 15, 2026
3.4200
3.4300
3.2100
3.3000
3.3000
64,300
Jun 12, 2026
3.5000
3.5300
3.2300
3.3300
3.3300
65,200
Jun 11, 2026
3.3300
3.5000
3.1000
3.4900
3.4900
131,700
Jun 10, 2026
3.3100
3.4000
3.2350
3.2800
3.2800
27,100
Jun 9, 2026
3.6500
3.7000
3.3300
3.3300
3.3300
55,000
Jun 8, 2026
3.5300
3.6900
3.5100
3.6000
3.6000
41,300
Jun 5, 2026
3.7300
3.7900
3.4700
3.5100
3.5100
69,700
Jun 4, 2026
3.9200
4.0000
3.3900
3.6900
3.6900
155,900
Jun 3, 2026
4.0100
4.7500
3.8000
3.9500
3.9500
382,000
Jun 2, 2026
4.1300
4.1500
3.9300
3.9500
3.9500
66,200
Jun 1, 2026
4.3000
4.3520
4.1100
4.1900
4.1900
74,500
May 29, 2026
4.3200
4.4000
4.1300
4.1500
4.1500
54,000
May 28, 2026
4.3200
4.4500
4.0700
4.3700
4.3700
77,500
May 27, 2026
4.3900
4.3990
4.2000
4.3200
4.3200
40,900
May 26, 2026
4.1500
4.7700
4.1010
4.4900
4.4900
72,900
May 22, 2026
4.1000
4.4400
4.0400
4.1000
4.1000
76,800
May 21, 2026
4.0400
4.2050
3.8400
4.0600
4.0600
74,100
May 20, 2026
3.9000
4.2640
3.8800
4.0100
4.0100
98,000
May 19, 2026
4.4600
4.4700
3.7500
3.9100
3.9100
137,100
May 18, 2026
4.7700
4.7700
4.4000
4.6100
4.6100
95,900
May 15, 2026
5.0400
5.3350
4.8000
4.9100
4.9100
137,200
May 14, 2026
5.0600
5.1900
4.9000
5.0400
5.0400
110,100
May 13, 2026
5.4500
5.5150
5.0500
5.1600
5.1600
365,400
May 12, 2026
5.2000
5.7000
5.1600
5.5700
5.5700
84,200
May 11, 2026
5.2800
5.5600
5.0000
5.2700
5.2700
96,600
May 8, 2026
5.9000
5.9850
5.4050
5.5900
5.5900
134,600
May 7, 2026
5.9600
6.2600
5.8400
6.0200
6.0200
107,600
May 6, 2026
6.0000
6.1600
5.9100
5.9300
5.9300
128,500
May 5, 2026
6.3800
6.3830
5.8500
6.1100
6.1100
132,800
May 4, 2026
5.9200
6.6900
5.5250
6.6900
6.6900
230,100
May 1, 2026
6.5900
6.9390
5.8000
6.2500
6.2500
1,072,700
Apr 30, 2026
4.5800
6.8700
4.5800
6.5900
6.5900
669,000
Apr 29, 2026
6.1600
6.1600
4.7600
5.0800
5.0800
398,200
Apr 28, 2026
6.9100
6.9500
6.0200
6.4900
6.4900
262,300
Apr 27, 2026
7.0800
7.4000
6.7110
7.0500
7.0500
470,300
Apr 24, 2026
9.8400
10.1400
7.8700
7.9100
7.9100
1,385,300
Apr 23, 2026
8.5700
9.2100
8.0600
9.0300
9.0300
1,295,400
Apr 22, 2026
8.0600
9.1800
7.5700
8.9700
8.9700
2,174,900
Apr 21, 2026
11.3800
11.4700
9.0500
9.4900
9.4900
4,191,100
Apr 20, 2026
13.1150
16.9590
11.0600
11.3000
11.3000
42,274,200
Apr 17, 2026
9.8200
10.5300
7.1100
7.6000
7.6000
50,506,200
Apr 16, 2026
2.8100
9.9700
2.7300
5.8700
5.8700
53,763,200
Apr 15, 2026
2.7410
2.9100
2.7410
2.8800
2.8800
24,200
Apr 14, 2026
2.6330
2.9500
2.6330
2.9500
2.9500
38,100
Apr 13, 2026
2.5600
2.8300
2.5500
2.7900
2.7900
20,300
Apr 10, 2026
2.5500
2.7500
2.4800
2.6700
2.6700
53,000
Apr 9, 2026
2.4800
2.5700
2.4100
2.5000
2.5000
24,500
Apr 8, 2026
2.6500
2.6500
2.4020
2.4900
2.4900
21,100
Apr 7, 2026
2.4700
2.5230
2.4500
2.5000
2.5000
23,800
Apr 6, 2026
2.5500
2.5600
2.5000
2.5300
2.5300
7,200
Apr 2, 2026
2.3900
2.5100
2.2600
2.4700
2.4700
27,900
Apr 1, 2026
2.4200
2.4300
2.3300
2.3700
2.3700
12,000
Mar 31, 2026
2.4850
2.4900
2.4100
2.4600
2.4600
4,000
Mar 30, 2026
2.5300
2.6000
2.3440
2.5200
2.5200
31,800
Mar 27, 2026
2.5000
2.6300
2.5000
2.5600
2.5600
12,200
Mar 26, 2026
2.4300
2.6400
2.4000
2.6300
2.6300
32,100
Mar 25, 2026
2.4220
2.4300
2.3600
2.4300
2.4300
8,100
Mar 24, 2026
2.3600
2.4300
2.3600
2.4300
2.4300
5,100
Mar 23, 2026
2.3800
2.4900
2.3800
2.4300
2.4300
15,500
Mar 20, 2026
2.4000
2.4600
2.3040
2.4000
2.4000
5,100
Mar 19, 2026
2.5900
2.5900
2.2800
2.3500
2.3500
18,900
Mar 18, 2026
2.6000
2.6000
2.5200
2.5400
2.5400
9,800
Mar 17, 2026
2.5000
2.5900
2.4000
2.5900
2.5900
15,500
Mar 16, 2026
2.4100
2.5700
2.4000
2.5000
2.5000
22,000
Mar 13, 2026
2.4400
2.4700
2.4110
2.4600
2.4600
3,100
Mar 12, 2026
2.4600
2.5100
2.4300
2.4600
2.4600
8,700
Mar 11, 2026
2.5000
2.5500
2.4900
2.4900
2.4900
9,200
Mar 10, 2026
2.5000
2.6000
2.4700
2.5100
2.5100
29,300
Mar 9, 2026
2.5000
2.5650
2.4100
2.5500
2.5500
24,500
Mar 6, 2026
2.5400
2.5900
2.4700
2.5100
2.5100
26,500
Mar 5, 2026
2.5700
2.5700
2.4800
2.5600
2.5600
12,800
Mar 4, 2026
2.6600
2.6700
2.4800
2.5900
2.5900
37,900
Mar 3, 2026
2.5100
2.6600
2.3000
2.6500
2.6500
43,500
Mar 2, 2026
2.4500
2.6200
2.3900
2.5600
2.5600
22,900
Feb 27, 2026
2.6200
2.6800
2.4600
2.5400
2.5400
39,500
Feb 26, 2026
2.4800
2.6500
2.4200
2.6200
2.6200
36,400
Feb 25, 2026
2.1900
2.5700
2.1900
2.5600
2.5600
79,800
Feb 24, 2026
2.1600
2.4200
2.1070
2.2300
2.2300
177,600
Feb 23, 2026
2.5700
2.6100
1.9200
2.2300
2.2300
2,496,900
Feb 20, 2026
2.6400
2.6400
2.4700
2.5000
2.5000
1,139,400
Feb 19, 2026
2.6500
2.6500
2.4200
2.6160
2.6160
29,800
Feb 18, 2026
2.7260
2.7800
2.6550
2.6550
2.6550
15,700
Feb 17, 2026
3.0700
3.0900
2.7200
2.7900
2.7900
46,400
Feb 13, 2026
2.7900
3.1000
2.7900
3.0900
3.0900
135,400
Feb 12, 2026
2.8700
3.0100
2.7300
2.8100
2.8100
82,600
Feb 11, 2026
3.1900
3.2290
2.9200
2.9600
2.9600
62,200
Feb 10, 2026
3.1400
3.2100
3.0000
3.1800
3.1800
47,600
Feb 9, 2026
3.0700
3.4200
2.9500
3.1500
3.1500
183,400
Feb 6, 2026
2.8500
3.2700
2.7500
3.1300
3.1300
104,400
Feb 5, 2026
2.9400
2.9400
2.7400
2.8900
2.8900
144,100
Feb 4, 2026
3.0700
3.2500
2.5350
3.2400
3.2400
199,800
Feb 3, 2026
3.2400
3.3490
2.7400
3.0900
3.0900
548,100
Feb 2, 2026
16:100
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Feb 2, 2026
3.9600
12.6400
3.6500
3.8000
3.8000
5,104,000
Jan 30, 2026
4.3375
4.9250
4.0000
4.0062
4.0062
83,472
Jan 29, 2026
4.3125
5.1813
4.2125
4.5062
4.5062
45,600
Jan 28, 2026
4.0000
5.3125
3.9250
4.8125
4.8125
228,784
Jan 27, 2026
4.0875
4.0938
3.9063
3.9437
3.9437
27,360
Jan 26, 2026
4.2688
4.4375
4.1312
4.1438
4.1438
34,704
Jan 23, 2026
4.6875
4.6875
4.3000
4.5875
4.5875
36,112
Jan 22, 2026
5.1687
5.2375
4.7063
4.7500
4.7500
66,336
Jan 21, 2026
4.7500
5.7000
4.0000
5.4437
5.4437
395,136
Jan 20, 2026
16:100
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jan 20, 2026
4.1875
4.1875
4.1875
4.1875
4.1875
-
Jan 16, 2026
26.8750
26.9531
24.0234
26.1719
26.1719
12,974
Jan 15, 2026
27.6953
27.6953
25.3906
26.1719
26.1719
13,916
Jan 14, 2026
29.6875
30.3906
28.9844
30.3906
30.3906
6,003
Jan 13, 2026
31.2500
31.4063
29.3750
30.5859
30.5859
5,512
Jan 12, 2026
30.8594
32.4219
30.5859
31.0547
31.0547
8,097
Jan 9, 2026
29.8047
32.0313
29.8047
31.2500
31.2500
7,862
Jan 8, 2026
30.4688
30.4688
29.3359
30.0000
30.0000
2,616
Jan 7, 2026
29.6875
31.2500
29.1016
30.8594
30.8594
6,991
Jan 6, 2026
28.5156
29.6094
27.4219
28.7109
28.7109
4,311
Jan 5, 2026
32.0313
32.0313
26.1328
28.3594
28.3594
18,340
Jan 2, 2026
30.2344
31.2109
28.3594
31.2109
31.2109
5,704
Dec 31, 2025
32.0313
32.0313
25.8594
29.4141
29.4141
14,223
Dec 30, 2025
32.8125
33.5938
30.7813
31.0938
31.0938
7,939
Dec 29, 2025
35.1563
35.1563
33.7891
34.3750
34.3750
6,231
Dec 26, 2025
33.4375
36.9531
33.3203
36.3281
36.3281
10,908
Dec 24, 2025
34.5313
35.6641
33.2422
34.7656
34.7656
6,925
Dec 23, 2025
33.0859
37.1094
31.2500
36.3281
36.3281
22,149
Dec 22, 2025
38.8672
38.9063
33.2813
35.4688
35.4688
37,409
Dec 19, 2025
56.2500
57.4219
37.8906
39.0625
39.0625
886,948
Dec 18, 2025
58.2031
60.2344
55.8594
57.0313
57.0313
3,507
Dec 17, 2025
59.3750
60.1563
56.2500
57.8125
57.8125
2,854
Dec 16, 2025
55.8594
59.7656
55.8594
59.7656
59.7656
4,319
Dec 15, 2025
57.8125
60.5469
57.0313
57.8125
57.8125
5,960
Dec 12, 2025
59.4531
63.6719
58.0078
61.7188
61.7188
8,673
Dec 11, 2025
57.4219
62.1094
57.1094
60.5469
60.5469
11,039
Dec 10, 2025
61.3281
62.8906
58.2031
59.7656
59.7656
22,392
Dec 9, 2025
71.0938
71.0938
56.6406
62.1094
62.1094
394,900
Dec 8, 2025
66.7969
69.1406
64.4531
66.0156
66.0156
2,604
Dec 5, 2025
70.7031
72.2656
68.7500
68.7500
68.7500
1,585
Dec 4, 2025
66.7969
73.4375
66.7969
70.7031
70.7031
5,174
Dec 3, 2025
59.7656
72.6563
59.7656
69.5313
69.5313
10,342
Dec 2, 2025
63.2813
63.2813
58.9844
61.7188
61.7188
3,003
Dec 1, 2025
59.3750
64.0625
57.8125
63.2813
63.2813
5,481
Nov 28, 2025
62.5000
62.5000
58.9844
59.9609
59.9609
2,634
Nov 26, 2025
57.0313
62.8906
57.0313
61.7188
61.7188
6,223
Nov 25, 2025
57.0313
70.3125
55.0781
62.5000
62.5000
14,810
Nov 24, 2025
55.4688
60.5469
55.2734
58.9844
58.9844
8,018
Nov 21, 2025
60.5469
67.1875
56.6406
58.2031
58.2031
16,166
Nov 20, 2025
82.4219
89.4531
61.7188
67.1875
67.1875
522,455
Nov 19, 2025
107.6172
109.1797
106.2500
108.9844
108.9844
233
Nov 18, 2025
110.1563
110.1563
106.1719
108.9844
108.9844
468
Nov 17, 2025
107.4219
114.4531
105.8594
112.8906
112.8906
689
Nov 14, 2025
106.2500
110.0391
103.3203
105.8594
105.8594
696
Nov 13, 2025
101.1719
116.4063
100.5859
108.9844
108.9844
3,359
Nov 12, 2025
104.6875
105.4688
97.6563
99.6094
99.6094
914
Nov 11, 2025
102.7344
104.6875
93.7500
104.2969
104.2969
796
Nov 10, 2025
87.1094
100.7813
87.1094
96.4844
96.4844
1,618
Nov 7, 2025
94.9219
97.3438
86.9141
90.2344
90.2344
2,926
Nov 6, 2025
105.4688
107.8125
98.1641
98.1641
98.1641
3,057
Nov 5, 2025
107.4219
107.4219
103.1250
105.6641
105.6641
1,372
Nov 4, 2025
114.8438
114.8438
97.6563
107.0313
107.0313
4,380
Nov 3, 2025
122.2656
122.8516
110.1563
117.1875
117.1875
39,276
