NASDAQ : PBM
Psyence Biomedical Ltd. — Price history
Healthcare · Biotechnology · Canada
Last price 3.31 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 12.63M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Psyence Biomedical Ltd. (PBM) closed at 3.37 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 3.36 | 3.43 | 3.36 | 3.37 | 3,589 | +1.81% |
| 2026-10-30 | 3.51 | 3.64 | 3.28 | 3.31 | 46,637 | -8.31% |
| 2026-10-29 | 3.4 | 3.98 | 3.4 | 3.61 | 62,134 | +6.18% |
| 2026-10-28 | 3 | 3.44 | 2.985 | 3.4 | 32,947 | +12.96% |
| 2026-10-27 | 3.75 | 3.865 | 2.697 | 3.01 | 244,844 | -17.76% |
| 2026-10-26 | 4.11 | 4.18 | 3.63 | 3.66 | 46,131 | -12.12% |
| 2026-10-23 | 4.11 | 4.29 | 4.06 | 4.165 | 13,183 | +1.09% |
| 2026-10-22 | 4.39 | 4.768 | 4.12 | 4.12 | 57,047 | -8.85% |
| 2026-10-21 | 4.36 | 4.72 | 4.36 | 4.52 | 39,286 | +6.60% |
| 2026-10-20 | 4.09 | 4.51 | 4.06 | 4.24 | 44,471 | +2.91% |
| 2026-10-19 | 4.09 | 4.275 | 4.08 | 4.12 | 34,533 | -2.37% |
| 2026-10-16 | 4.34 | 4.53 | 4.16 | 4.22 | 26,537 | -2.31% |
| 2026-10-15 | 4.09 | 4.44 | 4.09 | 4.32 | 16,947 | +4.60% |
| 2026-10-14 | 4.53 | 4.821 | 4.1 | 4.13 | 68,406 | -9.23% |
| 2026-10-13 | 4.7 | 4.79 | 4.55 | 4.55 | 35,878 | -4.01% |
| 2026-10-12 | 4.88 | 5.041 | 4.73 | 4.74 | 25,432 | -4.63% |
| 2026-10-09 | 5.205 | 5.205 | 4.93 | 4.97 | 23,963 | -2.93% |
| 2026-10-08 | 4.88 | 5.22 | 4.86 | 5.12 | 67,194 | +4.92% |
| 2026-10-07 | 4.93 | 5.1 | 4.835 | 4.88 | 16,931 | -2.79% |
| 2026-10-06 | 5.08 | 5.3 | 4.89 | 5.02 | 51,188 | -1.18% |
| 2026-10-05 | 5.27 | 5.56 | 4.96 | 5.08 | 145,550 | -1.55% |
| 2026-10-02 | 5.52 | 5.633 | 5.12 | 5.16 | 75,147 | -5.84% |
| 2026-10-01 | 5.42 | 5.7 | 5.4 | 5.48 | 14,963 | +0.37% |
| 2026-09-30 | 5.43 | 5.721 | 5.38 | 5.46 | 17,933 | +0.55% |
| 2026-09-29 | 5.68 | 5.73 | 5.41 | 5.43 | 27,742 | -4.15% |
| 2026-09-28 | 5.59 | 5.82 | 5.51 | 5.665 | 48,325 | +1.89% |
| 2026-09-25 | 5.81 | 5.96 | 5.41 | 5.56 | 110,555 | -5.12% |
| 2026-09-24 | 6.19 | 6.37 | 5.61 | 5.86 | 137,649 | -7.13% |
| 2026-09-23 | 5.87 | 7.185 | 5.87 | 6.31 | 295,247 | +3.44% |
| 2026-09-22 | 6.5 | 6.5 | 5.85 | 6.1 | 179,233 | -6.44% |
| 2026-09-21 | 6.64 | 6.9 | 6.5 | 6.52 | 91,314 | -1.58% |
| 2026-09-18 | 6.3 | 6.85 | 6.19 | 6.625 | 134,681 | +4.83% |
| 2026-09-17 | 5.84 | 6.67 | 5.701 | 6.32 | 134,918 | +8.59% |
| 2026-09-16 | 6.03 | 6.06 | 5.8 | 5.82 | 40,465 | -4.12% |
| 2026-09-15 | 5.92 | 6.269 | 5.713 | 6.07 | 68,489 | +1.17% |
| 2026-09-14 | 5.44 | 6.14 | 5.39 | 6 | 173,957 | +11.11% |
| 2026-09-11 | 5.02 | 5.63 | 4.93 | 5.4 | 134,486 | +8.65% |
| 2026-09-10 | 4.73 | 5.12 | 4.681 | 4.97 | 56,612 | +2.69% |
| 2026-09-09 | 4.68 | 4.98 | 4.55 | 4.84 | 86,519 | +2.11% |
| 2026-09-08 | 4.58 | 4.848 | 4.53 | 4.74 | 70,028 | +4.41% |
| 2026-09-04 | 4.38 | 4.71 | 4.325 | 4.54 | 27,766 | +2.48% |
| 2026-09-03 | 4.31 | 4.6 | 4.26 | 4.43 | 21,419 | +1.37% |
| 2026-09-02 | 4.35 | 4.5 | 4.275 | 4.37 | 21,400 | +0.00% |
| 2026-09-01 | 4.3 | 4.37 | 4.21 | 4.37 | 17,590 | +0.69% |
| 2026-08-31 | 4.22 | 4.4 | 4.1 | 4.34 | 26,537 | +3.09% |
| 2026-08-28 | 4.37 | 4.37 | 4.185 | 4.21 | 16,077 | -2.32% |
| 2026-08-27 | 4.36 | 4.482 | 4.25 | 4.31 | 20,281 | -0.23% |
| 2026-08-26 | 4.28 | 4.495 | 4.28 | 4.32 | 42,592 | +1.17% |
| 2026-08-25 | 4.22 | 4.44 | 4.22 | 4.27 | 43,670 | +1.18% |
| 2026-08-24 | 4.29 | 4.34 | 4.14 | 4.22 | 37,618 | -2.54% |
| 2026-08-21 | 4 | 4.49 | 3.914 | 4.33 | 103,388 | +10.18% |
| 2026-08-20 | 4.02 | 4.02 | 3.73 | 3.93 | 58,089 | -4.15% |
| 2026-08-19 | 4.45 | 4.69 | 3.908 | 4.1 | 207,085 | -8.28% |
| 2026-08-18 | 3.6 | 5 | 3.52 | 4.47 | 898,249 | +23.82% |
| 2026-08-17 | 3.42 | 3.79 | 3.41 | 3.61 | 43,201 | +3.74% |
| 2026-08-14 | 3.51 | 3.57 | 3.43 | 3.48 | 18,627 | -2.25% |
| 2026-08-13 | 3.31 | 3.58 | 3.22 | 3.56 | 30,614 | +6.27% |
| 2026-08-12 | 3.38 | 3.485 | 3.31 | 3.35 | 23,474 | -1.47% |
| 2026-08-11 | 3.46 | 3.49 | 3.35 | 3.4 | 18,535 | -2.30% |
| 2026-08-10 | 3.5 | 3.55 | 3.462 | 3.48 | 29,234 | +0.29% |
| 2026-08-07 | 3.6 | 3.6 | 3.45 | 3.47 | 61,814 | -0.57% |
| 2026-08-06 | 3.23 | 3.58 | 3.23 | 3.49 | 120,036 | +6.08% |
| 2026-08-05 | 3.3 | 3.3 | 3.151 | 3.29 | 61,536 | +3.13% |
| 2026-08-04 | 3.15 | 3.3 | 3.08 | 3.19 | 33,107 | +1.27% |
| 2026-08-03 | 3.24 | 3.24 | 3.065 | 3.15 | 31,392 | -0.63% |
| 2026-07-31 | 3.21 | 3.24 | 3.05 | 3.17 | 70,552 | -5.65% |
| 2026-07-30 | 3.06 | 3.74 | 3 | 3.36 | 447,717 | +12.75% |
| 2026-07-29 | 3.16 | 3.2 | 2.96 | 2.98 | 18,195 | -5.70% |
| 2026-07-28 | 3.05 | 3.197 | 2.96 | 3.16 | 52,065 | +3.95% |
| 2026-07-27 | 2.99 | 3.04 | 2.85 | 3.04 | 32,891 | +3.05% |
| 2026-07-24 | 2.94 | 3 | 2.8 | 2.95 | 41,581 | +4.61% |
| 2026-07-23 | 3.03 | 3.03 | 2.73 | 2.82 | 62,875 | -4.41% |
| 2026-07-22 | 3.11 | 3.11 | 2.84 | 2.95 | 55,391 | -5.14% |
| 2026-07-21 | 3.23 | 3.23 | 3.04 | 3.11 | 75,354 | -1.58% |
| 2026-07-20 | 3.1 | 3.26 | 3.04 | 3.16 | 86,264 | +2.93% |
| 2026-07-17 | 3.04 | 3.15 | 2.94 | 3.07 | 96,411 | +1.99% |
| 2026-07-16 | 3.05 | 3.16 | 2.9 | 3.01 | 375,239 | +4.15% |
| 2026-07-15 | 2.89 | 2.96 | 2.83 | 2.89 | 410,671 | +0.70% |
| 2026-07-14 | 2.94 | 2.96 | 2.82 | 2.87 | 23,707 | +0.70% |
| 2026-07-13 | 3 | 3 | 2.82 | 2.85 | 30,519 | -4.04% |
| 2026-07-10 | 2.92 | 3 | 2.9 | 2.97 | 28,348 | +1.37% |
| 2026-07-09 | 3 | 3.08 | 2.91 | 2.93 | 22,199 | +1.03% |
| 2026-07-08 | 3.02 | 3.03 | 2.9 | 2.9 | 20,418 | -6.75% |
| 2026-07-07 | 3.02 | 3.21 | 2.93 | 3.11 | 20,812 | +1.63% |
| 2026-07-06 | 3 | 3.11 | 2.97 | 3.06 | 13,536 | +0.66% |
| 2026-07-02 | 3.115 | 3.22 | 3.01 | 3.04 | 40,822 | -2.25% |
| 2026-07-01 | 2.99 | 3.275 | 2.99 | 3.11 | 41,643 | +1.63% |
| 2026-06-30 | 3.04 | 3.199 | 3.01 | 3.06 | 25,726 | -1.29% |
| 2026-06-29 | 2.95 | 3.1 | 2.95 | 3.1 | 35,137 | +4.38% |
| 2026-06-26 | 2.71 | 3.09 | 2.71 | 2.97 | 62,629 | +9.59% |
| 2026-06-25 | 2.7 | 2.85 | 2.621 | 2.71 | 57,425 | -1.45% |
| 2026-06-24 | 2.95 | 3.1 | 2.705 | 2.75 | 62,985 | -5.50% |
| 2026-06-23 | 3.1 | 3.1 | 2.91 | 2.91 | 25,173 | -6.13% |
| 2026-06-22 | 3.15 | 3.2 | 3.05 | 3.1 | 36,233 | -1.59% |
| 2026-06-18 | 3.08 | 3.15 | 2.98 | 3.15 | 34,511 | +1.94% |
| 2026-06-17 | 3.14 | 3.195 | 3.04 | 3.09 | 29,896 | -2.52% |
| 2026-06-16 | 3.26 | 3.35 | 3.04 | 3.17 | 42,238 | -3.94% |
| 2026-06-15 | 3.42 | 3.43 | 3.21 | 3.3 | 65,210 | -0.90% |
| 2026-06-12 | 3.5 | 3.53 | 3.23 | 3.33 | 66,137 | -4.58% |
| 2026-06-11 | 3.33 | 3.5 | 3.1 | 3.49 | 131,726 | +6.40% |
| 2026-06-10 | 3.31 | 3.4 | 3.235 | 3.28 | 27,061 | -1.50% |
| 2026-06-09 | 3.65 | 3.7 | 3.33 | 3.33 | 54,958 | -7.50% |
| 2026-06-08 | 3.53 | 3.69 | 3.51 | 3.6 | 41,419 | +2.56% |
| 2026-06-05 | 3.73 | 3.79 | 3.47 | 3.51 | 69,700 | -4.88% |
| 2026-06-04 | 3.92 | 4 | 3.39 | 3.69 | 155,937 | -6.58% |
| 2026-06-03 | 4.01 | 4.75 | 3.8 | 3.95 | 381,985 | +0.00% |
| 2026-06-02 | 4.13 | 4.15 | 3.93 | 3.95 | 66,512 | -5.73% |
| 2026-06-01 | 4.3 | 4.352 | 4.11 | 4.19 | 74,860 | +0.96% |
| 2026-05-29 | 4.32 | 4.4 | 4.13 | 4.15 | 56,689 | -5.03% |
| 2026-05-28 | 4.32 | 4.45 | 4.07 | 4.37 | 77,554 | +1.16% |
| 2026-05-27 | 4.39 | 4.399 | 4.2 | 4.32 | 41,696 | -3.79% |
| 2026-05-26 | 4.15 | 4.77 | 4.101 | 4.49 | 73,837 | +9.51% |
| 2026-05-22 | 4.1 | 4.44 | 4.04 | 4.1 | 77,229 | +0.99% |
| 2026-05-21 | 4.04 | 4.205 | 3.84 | 4.06 | 74,063 | +1.25% |
| 2026-05-20 | 3.9 | 4.264 | 3.88 | 4.01 | 98,199 | +2.56% |
| 2026-05-19 | 4.46 | 4.47 | 3.75 | 3.91 | 137,129 | -15.18% |
| 2026-05-18 | 4.77 | 4.77 | 4.4 | 4.61 | 95,932 | -6.11% |
| 2026-05-15 | 5.04 | 5.335 | 4.8 | 4.91 | 137,239 | -2.58% |
| 2026-05-14 | 5.06 | 5.19 | 4.9 | 5.04 | 110,146 | -2.33% |
| 2026-05-13 | 5.45 | 5.515 | 5.05 | 5.16 | 365,438 | -7.36% |