Psyence Biomedical Ltd. - Ordinary Shares (NQ: PBM )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2024	0.1100	0.1100	0.0961	0.1000	3,966,496	-0.01(-7.58%)
Sep 27, 2024	0.1132	0.1143	0.1060	0.1082	2,378,808	-0.00(-1.10%)
Sep 26, 2024	0.1202	0.1212	0.1080	0.1094	3,267,850	-0.01(-8.83%)
Sep 25, 2024	0.1302	0.1330	0.1144	0.1200	4,365,049	-0.01(-8.26%)
Sep 24, 2024	0.1184	0.1340	0.1184	0.1308	8,726,933	+0.01(+5.83%)
Sep 23, 2024	0.1244	0.1380	0.1209	0.1236	10,991,597	+0.00(+3.09%)
Sep 20, 2024	0.1272	0.1343	0.1130	0.1199	12,686,378	-0.01(-6.11%)
Sep 19, 2024	0.1538	0.1538	0.1204	0.1277	25,339,774	-0.01(-8.13%)
Sep 18, 2024	0.1300	0.1394	0.1260	0.1390	3,198,928	+0.01(+11.20%)
Sep 17, 2024	0.1263	0.1263	0.1171	0.1250	1,716,158	-0.00(-1.57%)
Sep 16, 2024	0.1360	0.1497	0.1225	0.1270	3,049,562	-0.03(-18.59%)
Sep 13, 2024	0.1600	0.1696	0.1519	0.1560	1,818,148	-0.01(-4.12%)
Sep 12, 2024	0.1600	0.1673	0.1601	0.1627	912,741	-0.01(-4.07%)
Sep 11, 2024	0.1778	0.1796	0.1622	0.1696	1,446,043	-0.01(-6.04%)
Sep 10, 2024	0.1900	0.1948	0.1742	0.1805	1,731,592	-0.01(-4.50%)
Sep 09, 2024	0.1990	0.2089	0.1830	0.1890	2,567,434	-0.00(-0.79%)
Sep 06, 2024	0.2300	0.2313	0.1800	0.1905	23,612,020	-0.04(-17.17%)
Sep 05, 2024	0.2285	0.2437	0.1930	0.2300	2,941,613	-0.00(-1.20%)
Sep 04, 2024	0.3082	0.3082	0.2101	0.2328	18,344,348	-0.13(-34.99%)
Sep 03, 2024	0.4200	0.4211	0.3500	0.3581	196,914	-0.05(-12.62%)
Aug 30, 2024	0.4300	0.4320	0.4049	0.4098	122,673	-0.01(-1.23%)
Aug 29, 2024	0.4380	0.4448	0.4020	0.4149	33,006	-0.02(-5.27%)
Aug 28, 2024	0.4390	0.4500	0.4008	0.4380	67,268	-0.00(-0.45%)
Aug 27, 2024	0.4559	0.4559	0.4300	0.4400	89,140	-0.01(-2.44%)
Aug 26, 2024	0.5000	0.5187	0.4436	0.4510	137,233	-0.05(-10.71%)
Aug 23, 2024	0.5130	0.5320	0.5012	0.5051	67,519	-0.02(-2.96%)
Aug 22, 2024	0.5210	0.5390	0.5106	0.5205	69,302	+0.00(+0.10%)
Aug 21, 2024	0.5400	0.5551	0.5100	0.5200	144,475	-0.00(-0.57%)
Aug 20, 2024	0.5500	0.5500	0.5200	0.5230	57,678	-0.02(-3.43%)
Aug 19, 2024	0.5400	0.5580	0.5008	0.5416	108,924	+0.00(+0.88%)
Aug 16, 2024	0.5300	0.5510	0.5220	0.5369	117,723	+0.01(+1.53%)
Aug 15, 2024	0.4532	0.5689	0.4501	0.5288	332,255	+0.06(+13.72%)
Aug 14, 2024	0.4900	0.4900	0.4500	0.4650	144,180	-0.02(-3.95%)
Aug 13, 2024	0.4600	0.5121	0.4160	0.4841	3,655,244	-0.01(-1.20%)
Aug 12, 2024	0.5200	0.5428	0.4850	0.4900	210,220	-0.04(-7.44%)
Aug 09, 2024	0.5574	0.5574	0.5000	0.5294	108,968	-0.02(-3.18%)
Aug 08, 2024	0.5280	0.5750	0.5010	0.5468	162,640	+0.01(+2.82%)
Aug 07, 2024	0.5199	0.5386	0.5020	0.5318	176,191	+0.02(+4.81%)
Aug 06, 2024	0.5100	0.5200	0.4829	0.5074	261,957	-0.01(-1.70%)
Aug 05, 2024	0.5100	0.5400	0.4500	0.5162	325,815	-0.03(-6.15%)
Aug 02, 2024	0.5600	0.5640	0.5176	0.5500	292,555	-0.02(-3.58%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.