PBM - PSYENCE BIOMEDICAL LTD.
7.6
1.730 22.763%
Share volume: 48,786,974
Last Updated: 04-17-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.19%
PREVIOUS CLOSE
CHG
CHG%
$5.87
1.73
0.29%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $9.82 | $9.82 | $10.53 | $10.53 | $7.11 | $7.11 | $7.60 | $7.60 | 48,786,974 | $48,786,974.00 |
| 04-16-2026 | $2.81 | $2.81 | $9.97 | $9.97 | $2.73 | $2.73 | $5.87 | $5.87 | 44,446,418 | $44,446,418.00 |
| 04-15-2026 | $2.74 | $2.74 | $2.91 | $2.91 | $2.74 | $2.74 | $2.88 | $2.88 | 24,385 | $24,385.00 |
| 04-14-2026 | $2.63 | $2.63 | $2.95 | $2.95 | $2.63 | $2.63 | $2.95 | $2.95 | 38,159 | $38,159.00 |
| 04-13-2026 | $2.56 | $2.56 | $2.83 | $2.83 | $2.55 | $2.55 | $2.79 | $2.79 | 20,343 | $20,343.00 |
| 04-10-2026 | $2.55 | $2.55 | $2.75 | $2.75 | $2.48 | $2.48 | $2.67 | $2.67 | 53,006 | $53,006.00 |
| 04-09-2026 | $2.48 | $2.48 | $2.57 | $2.57 | $2.41 | $2.41 | $2.50 | $2.50 | 24,653 | $24,653.00 |
| 04-08-2026 | $2.65 | $2.65 | $2.65 | $2.65 | $2.40 | $2.40 | $2.49 | $2.49 | 21,129 | $21,129.00 |
| 04-07-2026 | $2.47 | $2.47 | $2.52 | $2.52 | $2.45 | $2.45 | $2.50 | $2.50 | 23,874 | $23,874.00 |
| 04-06-2026 | $2.55 | $2.55 | $2.56 | $2.56 | $2.50 | $2.50 | $2.53 | $2.53 | 7,251 | $7,251.00 |