PBM - PSYENCE BIOMEDICAL LTD.
2.65
0.090 3.396%
Share volume: 43,342
Last Updated: 03-03-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.15%
PREVIOUS CLOSE
CHG
CHG%
$2.56
0.09
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $2.51 | $2.51 | $2.66 | $2.66 | $2.30 | $2.30 | $2.65 | $2.65 | 43,342 | $43,342.00 |
| 03-02-2026 | $2.45 | $2.45 | $2.62 | $2.62 | $2.39 | $2.39 | $2.56 | $2.56 | 22,886 | $22,886.00 |
| 02-27-2026 | $2.62 | $2.62 | $2.68 | $2.68 | $2.46 | $2.46 | $2.54 | $2.54 | 39,633 | $39,633.00 |
| 02-26-2026 | $2.48 | $2.48 | $2.65 | $2.65 | $2.42 | $2.42 | $2.62 | $2.62 | 36,756 | $36,756.00 |
| 02-25-2026 | $2.19 | $2.19 | $2.57 | $2.57 | $2.19 | $2.19 | $2.56 | $2.56 | 79,792 | $79,792.00 |
| 02-24-2026 | $2.16 | $2.16 | $2.42 | $2.42 | $2.11 | $2.11 | $2.23 | $2.23 | 177,605 | $177,605.00 |
| 02-23-2026 | $2.57 | $2.57 | $2.61 | $2.61 | $1.92 | $1.92 | $2.23 | $2.23 | 2,496,941 | $2,496,941.00 |
| 02-20-2026 | $2.64 | $2.64 | $2.64 | $2.64 | $2.47 | $2.47 | $2.50 | $2.50 | 1,139,437 | $1,139,437.00 |
| 02-19-2026 | $2.65 | $2.65 | $2.65 | $2.65 | $2.42 | $2.42 | $2.62 | $2.62 | 29,903 | $29,903.00 |
| 02-18-2026 | $2.73 | $2.73 | $2.78 | $2.78 | $2.66 | $2.66 | $2.66 | $2.66 | 15,732 | $15,732.00 |