Financial News

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	5.900	5.985	5.405	5.590	134,643	-0.43(-7.14%)
May 07, 2026	5.960	6.260	5.840	6.020	105,387	+0.09(+1.52%)
May 06, 2026	6.000	6.160	5.910	5.930	127,655	-0.18(-2.95%)
May 05, 2026	6.380	6.383	5.850	6.110	132,556	-0.58(-8.67%)
May 04, 2026	5.920	6.690	5.525	6.690	227,812	+0.44(+7.04%)
May 01, 2026	6.590	6.939	5.800	6.250	1,072,695	-0.34(-5.16%)
Apr 30, 2026	4.580	6.870	4.580	6.590	666,050	+1.51(+29.72%)
Apr 29, 2026	6.160	6.160	4.760	5.080	388,468	-1.41(-21.73%)
Apr 28, 2026	6.910	6.950	6.020	6.490	260,136	-0.56(-7.94%)
Apr 27, 2026	7.080	7.400	6.711	7.050	468,155	-0.86(-10.87%)
Apr 24, 2026	9.840	10.14	7.870	7.910	1,385,261	-1.12(-12.40%)
Apr 23, 2026	8.570	9.210	8.060	9.030	1,271,774	+0.06(+0.67%)
Apr 22, 2026	8.060	9.180	7.570	8.970	2,167,720	-0.52(-5.48%)
Apr 21, 2026	11.38	11.47	9.050	9.490	4,108,875	-1.81(-16.02%)
Apr 20, 2026	13.11	16.96	11.06	11.30	42,160,068	+3.70(+48.68%)
Apr 17, 2026	9.820	10.53	7.110	7.600	50,506,164	+1.73(+29.47%)
Apr 16, 2026	2.810	9.970	2.730	5.870	53,151,520	+2.99(+103.82%)
Apr 15, 2026	2.741	2.910	2.741	2.880	24,267	-0.07(-2.37%)
Apr 14, 2026	2.630	2.950	2.632	2.950	38,079	+0.16(+5.73%)
Apr 13, 2026	2.560	2.830	2.550	2.790	20,339	+0.12(+4.49%)
Apr 10, 2026	2.550	2.750	2.480	2.670	53,006	+0.17(+6.80%)
Apr 09, 2026	2.480	2.570	2.410	2.500	24,654	+0.01(+0.40%)
Apr 08, 2026	2.650	2.650	2.402	2.490	21,130	-0.01(-0.40%)
Apr 07, 2026	2.470	2.523	2.450	2.500	23,857	-0.03(-1.19%)
Apr 06, 2026	2.550	2.560	2.500	2.530	7,251	+0.06(+2.43%)
Apr 02, 2026	2.390	2.510	2.260	2.470	27,904	+0.10(+4.22%)
Apr 01, 2026	2.420	2.430	2.330	2.370	12,035	-0.09(-3.66%)
Mar 31, 2026	2.480	2.490	2.410	2.460	4,046	-0.06(-2.38%)
Mar 30, 2026	2.530	2.600	2.344	2.520	31,836	-0.04(-1.56%)
Mar 27, 2026	2.500	2.630	2.500	2.560	12,423	-0.07(-2.66%)
Mar 26, 2026	2.430	2.640	2.400	2.630	32,132	+0.20(+8.23%)
Mar 25, 2026	2.420	2.430	2.360	2.430	8,156	+0.00(+0.00%)
Mar 24, 2026	2.360	2.430	2.360	2.430	5,248	+0.00(+0.00%)
Mar 23, 2026	2.380	2.490	2.380	2.430	15,535	+0.03(+1.25%)
Mar 20, 2026	2.400	2.460	2.304	2.400	5,150	+0.05(+2.13%)
Mar 19, 2026	2.590	2.590	2.280	2.350	18,949	-0.19(-7.48%)
Mar 18, 2026	2.600	2.600	2.520	2.540	9,761	-0.05(-1.93%)
Mar 17, 2026	2.500	2.590	2.400	2.590	15,879	+0.09(+3.60%)
Mar 16, 2026	2.410	2.570	2.400	2.500	21,957	+0.04(+1.63%)
Mar 13, 2026	2.440	2.470	2.411	2.460	3,164	+0.00(+0.00%)
Mar 12, 2026	2.460	2.510	2.430	2.460	8,852	-0.03(-1.20%)
Mar 11, 2026	2.500	2.550	2.490	2.490	9,225	-0.02(-0.80%)
Mar 10, 2026	2.500	2.600	2.470	2.510	29,353	-0.04(-1.57%)
Mar 09, 2026	2.500	2.565	2.410	2.550	24,507	+0.04(+1.59%)
Mar 06, 2026	2.540	2.590	2.470	2.510	26,897	-0.05(-1.95%)
Mar 05, 2026	2.570	2.570	2.480	2.560	12,771	-0.03(-1.16%)
Mar 04, 2026	2.660	2.670	2.480	2.590	37,864	-0.06(-2.26%)
Mar 03, 2026	2.510	2.660	2.300	2.650	43,459	+0.09(+3.52%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Financial News

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

Historical Prices

Popular Pages