MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PBM — Psyence Biomedical Ltd. Common Shares
NasdaqPsyence Biomedical Ltd. Common Shares
$4.88
-0.14(-2.79%)
- O
- 4.93
- H
- 5.10
- L
- 4.84
- V
- 16.2K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$4.88
Period Return-97.16%
Period High$468.36
Period Low$1.92
Avg Daily Volume510.7K
Total Trading Days365
PBM — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $4.93 | $5.10 | $4.84 | $4.88 | $-0.14 | -2.79% | 16,199 | $4.92 | $4.84 $5.10 |
| Oct 6, 2026 | $5.08 | $5.30 | $4.89 | $5.02 | $-0.06 | -1.18% | 51,188 | $5.06 | $4.89 $5.30 |
| Oct 5, 2026 | $5.27 | $5.56 | $4.96 | $5.08 | $-0.08 | -1.55% | 145,551 | $5.31 | $4.96 $5.56 |
| Oct 2, 2026 | $5.52 | $5.63 | $5.12 | $5.16 | $-0.32 | -5.84% | 75,147 | $5.31 | $5.12 $5.63 |
| Oct 1, 2026 | $5.42 | $5.70 | $5.40 | $5.48 | +$0.02 | +0.37% | 14,963 | $5.51 | $5.40 $5.70 |
| Sep 30, 2026 | $5.43 | $5.72 | $5.38 | $5.46 | +$0.03 | +0.55% | 17,934 | $5.48 | $5.38 $5.72 |
| Sep 29, 2026 | $5.68 | $5.73 | $5.41 | $5.43 | $-0.24 | -4.15% | 27,743 | $5.52 | $5.41 $5.73 |
| Sep 28, 2026 | $5.59 | $5.82 | $5.51 | $5.67 | +$0.11 | +1.89% | 48,325 | $5.69 | $5.51 $5.82 |
| Sep 25, 2026 | $5.81 | $5.96 | $5.41 | $5.56 | $-0.30 | -5.12% | 110,556 | $5.70 | $5.41 $5.96 |
| Sep 24, 2026 | $6.19 | $6.37 | $5.61 | $5.86 | $-0.45 | -7.13% | 137,650 | $6.01 | $5.61 $6.37 |
| Sep 23, 2026 | $5.87 | $7.19 | $5.87 | $6.31 | +$0.21 | +3.44% | 295,247 | $6.56 | $5.87 $7.19 |
| Sep 22, 2026 | $6.50 | $6.50 | $5.85 | $6.10 | $-0.42 | -6.44% | 179,233 | $6.11 | $5.85 $6.50 |
| Sep 21, 2026 | $6.64 | $6.90 | $6.50 | $6.52 | $-0.11 | -1.58% | 91,315 | $6.71 | $6.50 $6.90 |
| Sep 18, 2026 | $6.30 | $6.85 | $6.19 | $6.63 | +$0.31 | +4.83% | 134,681 | $6.56 | $6.19 $6.85 |
| Sep 17, 2026 | $5.84 | $6.67 | $5.70 | $6.32 | +$0.50 | +8.59% | 134,919 | $6.25 | $5.70 $6.67 |
| Sep 16, 2026 | $6.03 | $6.06 | $5.80 | $5.82 | $-0.25 | -4.12% | 40,465 | $5.93 | $5.80 $6.06 |
| Sep 15, 2026 | $5.92 | $6.27 | $5.71 | $6.07 | +$0.07 | +1.17% | 67,934 | $5.95 | $5.71 $6.27 |
| Sep 14, 2026 | $5.44 | $6.14 | $5.39 | $6.00 | +$0.60 | +11.11% | 171,773 | $5.86 | $5.39 $6.14 |
| Sep 11, 2026 | $5.02 | $5.63 | $4.93 | $5.40 | +$0.43 | +8.65% | 134,486 | $5.34 | $4.93 $5.63 |
| Sep 10, 2026 | $4.73 | $5.12 | $4.68 | $4.97 | +$0.13 | +2.69% | 56,613 | $4.88 | $4.68 $5.12 |
| Sep 9, 2026 | $4.68 | $4.98 | $4.55 | $4.84 | +$0.10 | +2.11% | 86,520 | $4.80 | $4.55 $4.98 |
| Sep 8, 2026 | $4.58 | $4.85 | $4.53 | $4.74 | +$0.20 | +4.41% | 70,029 | $4.75 | $4.53 $4.85 |
| Sep 4, 2026 | $4.38 | $4.71 | $4.33 | $4.54 | +$0.11 | +2.48% | 27,767 | $4.53 | $4.33 $4.71 |
| Sep 3, 2026 | $4.31 | $4.60 | $4.26 | $4.43 | +$0.06 | +1.37% | 21,419 | $4.45 | $4.26 $4.60 |
| Sep 2, 2026 | $4.35 | $4.50 | $4.28 | $4.37 | +$0.00 | +0.00% | 21,352 | $4.38 | $4.28 $4.50 |
| Sep 1, 2026 | $4.30 | $4.37 | $4.21 | $4.37 | +$0.03 | +0.69% | 17,591 | $4.31 | $4.21 $4.37 |
| Aug 31, 2026 | $4.22 | $4.40 | $4.10 | $4.34 | +$0.13 | +3.09% | 26,538 | $4.24 | $4.10 $4.40 |
| Aug 28, 2026 | $4.37 | $4.37 | $4.19 | $4.21 | $-0.10 | -2.32% | 16,078 | $4.25 | $4.19 $4.37 |
| Aug 27, 2026 | $4.36 | $4.48 | $4.25 | $4.31 | $-0.01 | -0.23% | 20,281 | $4.34 | $4.25 $4.48 |
| Aug 26, 2026 | $4.28 | $4.50 | $4.28 | $4.32 | +$0.05 | +1.17% | 42,593 | $4.38 | $4.28 $4.50 |