Canada markets close in 3 hours 57 minutes

Psyence Biomedical Ltd. (PBM)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
1.3600+0.0900 (+7.09%)
As of 12:02PM EDT. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20241.26001.44001.25001.36001.3600528,340
May 02, 20241.12001.43001.09001.27001.27001,935,900
May 01, 20240.93001.41000.88501.20001.20005,857,200
Apr 30, 20240.96001.00000.86700.89900.8990113,900
Apr 29, 20240.88701.05000.87000.96000.9600250,000
Apr 26, 20240.82100.88400.81000.85900.859086,600
Apr 25, 20240.82000.85000.80600.84000.840097,100
Apr 24, 20240.80500.84000.77000.79800.798032,700
Apr 23, 20240.75800.84300.74200.76000.760068,100
Apr 22, 20240.68000.82000.67000.74700.747058,000
Apr 19, 20240.70000.72000.63100.67900.679055,900
Apr 18, 20240.66300.70000.66300.68400.684023,400
Apr 17, 20240.69000.71400.65100.68200.682047,900
Apr 16, 20240.80000.80000.65900.69400.694083,400
Apr 15, 20240.81000.81800.72500.79500.7950112,500
Apr 12, 20240.85000.89000.80100.80800.808072,100
Apr 11, 20240.92000.92000.82000.83400.8340219,000
Apr 10, 20240.91200.96000.90000.91300.913087,000
Apr 09, 20241.02001.02000.86000.93000.9300122,100
Apr 08, 20241.01001.02000.96001.00001.0000180,500
Apr 05, 20241.04001.04000.95000.98500.9850171,100
Apr 04, 20241.08001.08001.01001.04001.0400163,000
Apr 03, 20241.11001.13001.04701.07001.070085,300
Apr 02, 20241.09001.15001.08001.09001.0900114,600
Apr 01, 20241.11001.18001.11001.14001.140058,500
Mar 28, 20241.20001.20001.10001.14001.1400165,700
Mar 27, 20241.10001.21001.06001.18001.1800309,900
Mar 26, 20241.15001.16401.07001.12001.1200211,800
Mar 25, 20241.13001.24001.09001.13001.1300422,800
Mar 22, 20241.11001.17001.06001.10001.1000340,100
Mar 21, 20241.26001.38001.12001.16001.1600648,800
Mar 20, 20241.27001.27801.15001.18001.1800412,100
Mar 19, 20241.22001.42301.18001.29001.29001,029,000
Mar 18, 20241.25001.29001.06001.25001.2500889,600
Mar 15, 20241.40001.54001.25001.29001.29002,306,300
Mar 14, 20241.03001.87000.96001.59001.590033,363,400
Mar 13, 20241.22001.26000.96001.04001.04001,562,200
Mar 12, 20241.52001.60001.15401.23001.23003,107,500
Mar 11, 20242.15002.20001.69001.77001.77002,642,500
Mar 08, 20242.45004.31002.11002.11002.1100149,822,300
Mar 07, 20240.97901.50000.94001.27001.27003,688,200
Mar 06, 20240.79001.38000.75001.02001.02006,566,900
Mar 05, 20240.64801.10000.60500.86000.86007,093,200
Mar 04, 20240.62000.71000.58000.62000.62001,002,500
Mar 01, 20240.55000.60000.53300.57200.572026,600
Feb 29, 20240.59100.59800.54100.55000.5500113,000
Feb 28, 20240.57400.61000.57000.57000.570068,200
Feb 27, 20240.57500.60000.55300.59000.5900109,000
Feb 26, 20240.54800.59300.53300.59300.5930134,800
Feb 23, 20240.53200.57000.51800.54400.5440127,100
Feb 22, 20240.60000.60000.51400.54300.543080,800
Feb 21, 20240.68000.68000.55800.57300.5730208,800
Feb 20, 20240.68000.69800.63000.66000.6600128,800
Feb 16, 20240.69000.70000.65000.66900.669032,000
Feb 15, 20240.70000.73000.63200.66500.6650156,400
Feb 14, 20240.72200.72200.64500.68500.6850198,700
Feb 13, 20240.83000.84000.72200.74000.7400198,800
Feb 12, 20240.82000.87000.82000.83200.8320154,900
Feb 09, 20240.97000.97000.81200.81200.8120232,900
Feb 08, 20240.99001.05000.90100.94800.9480401,500
Feb 07, 20241.54001.55001.11001.17001.17003,397,900
Feb 06, 20241.43001.55001.33001.50001.5000101,600
Feb 05, 20241.53001.53301.38001.42301.423021,200
Feb 02, 20241.71001.71001.43001.45001.450055,500
Feb 01, 20241.80001.95001.66001.72001.7200159,100
Jan 31, 20241.90002.02001.78001.78001.780027,000
Jan 30, 20242.00002.00001.85001.85001.850030,400
Jan 29, 20242.21002.34001.80002.00002.0000100,900
Jan 26, 20243.55003.93002.05002.35002.3500208,100
Jan 25, 20246.28006.28004.58004.79004.790091,900
Jan 24, 20246.67006.98005.25005.68505.685037,200
Jan 23, 20246.10007.79005.80006.77006.770049,000
Jan 22, 20246.20007.61005.74007.10007.100037,600
Jan 19, 20247.91007.91005.60006.65006.650044,600
Jan 18, 20248.76008.86007.50007.82007.820069,400
Jan 17, 202410.250012.602010.010011.600011.6000124,600
Jan 16, 20249.99009.99009.99009.99009.99003,600
Jan 12, 202411.200011.200011.200011.200011.2000-
Jan 11, 202411.200011.200011.200011.200011.2000-
Jan 10, 202410.636011.200010.500011.200011.20001,100
Jan 09, 202410.490010.490010.490010.490010.4900-
Jan 08, 202410.490010.490010.490010.490010.4900-
Jan 05, 202410.490010.490010.490010.490010.4900600
Jan 04, 202411.280011.300010.490010.490010.4900600
Jan 03, 202410.740011.460010.290010.290010.29002,000
Jan 02, 20249.24009.24009.24009.24009.2400-
Dec 29, 20238.23009.55908.23009.24009.24004,000
Dec 28, 20238.20008.99008.20008.99008.99004,600
Dec 27, 20239.97009.97008.51008.55008.55003,400
Dec 26, 20239.70009.70009.70009.70009.7000-
Dec 22, 20239.70009.70009.70009.70009.7000-
Dec 21, 202310.120010.51009.23009.70009.70003,300
Dec 20, 202310.850010.850010.850010.850010.8500-
Dec 19, 202310.850010.850010.850010.850010.8500-
Dec 18, 202310.850010.850010.850010.850010.8500-
Dec 15, 202310.850010.850010.850010.850010.8500100
Dec 14, 202311.000011.000011.000011.000011.0000-
Dec 13, 202311.000011.000011.000011.000011.0000-
Dec 12, 202311.000011.000011.000011.000011.0000-
Dec 11, 202311.000011.000011.000011.000011.0000-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...