ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

0.7947 -0.0053 (-0.66%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 12, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 12, 2026 0.7900 0.8300 0.7830 0.7947 315,074 -0.01(-0.66%)
Jan 09, 2026 0.7630 0.8200 0.7630 0.8000 307,134 +0.03(+4.14%)
Jan 08, 2026 0.7800 0.7800 0.7510 0.7682 92,329 -0.02(-2.77%)
Jan 07, 2026 0.7600 0.8000 0.7450 0.7901 271,222 +0.06(+7.48%)
Jan 06, 2026 0.7300 0.7576 0.7022 0.7351 167,128 +0.01(+1.31%)
Jan 05, 2026 0.8200 0.8200 0.6685 0.7256 708,572 -0.07(-9.19%)
Jan 02, 2026 0.7741 0.7990 0.7255 0.7990 222,791 +0.05(+6.05%)
Dec 31, 2025 0.8200 0.8200 0.6620 0.7534 555,579 -0.04(-5.36%)
Dec 30, 2025 0.8400 0.8600 0.7881 0.7961 304,922 -0.08(-9.48%)
Dec 29, 2025 0.9000 0.9000 0.8648 0.8795 229,973 -0.05(-5.43%)
Dec 26, 2025 0.8559 0.9464 0.8531 0.9300 426,071 +0.04(+4.49%)
Dec 24, 2025 0.8843 0.9134 0.8506 0.8900 270,460 -0.04(-4.30%)
Dec 23, 2025 0.8470 0.9500 0.8000 0.9300 852,918 +0.02(+2.42%)
Dec 22, 2025 0.9946 0.9959 0.8523 0.9080 1,440,368 -0.09(-9.20%)
Dec 19, 2025 1.440 1.470 0.9700 1.000 34,646,456 -0.46(-31.51%)
Dec 18, 2025 1.490 1.542 1.430 1.460 133,333 -0.02(-1.35%)
Dec 17, 2025 1.520 1.540 1.440 1.480 111,546 -0.05(-3.27%)
Dec 16, 2025 1.430 1.530 1.430 1.530 168,762 +0.05(+3.38%)
Dec 15, 2025 1.480 1.550 1.460 1.480 229,170 -0.10(-6.33%)
Dec 12, 2025 1.520 1.630 1.485 1.580 338,807 +0.03(+1.94%)
Dec 11, 2025 1.470 1.590 1.462 1.550 420,295 +0.02(+1.31%)
Dec 10, 2025 1.570 1.610 1.490 1.530 656,952 -0.06(-3.77%)
Dec 09, 2025 1.820 1.820 1.450 1.590 15,399,664 -0.10(-5.92%)
Dec 08, 2025 1.710 1.770 1.650 1.690 101,702 -0.07(-3.98%)
Dec 05, 2025 1.810 1.850 1.760 1.760 61,934 -0.05(-2.76%)
Dec 04, 2025 1.710 1.880 1.710 1.810 200,504 +0.03(+1.69%)
Dec 03, 2025 1.530 1.860 1.530 1.780 401,001 +0.20(+12.66%)
Dec 02, 2025 1.620 1.620 1.510 1.580 115,422 -0.04(-2.47%)
Dec 01, 2025 1.520 1.640 1.480 1.620 212,416 +0.09(+5.54%)
Nov 28, 2025 1.600 1.600 1.510 1.535 102,944 -0.05(-2.85%)
Nov 26, 2025 1.460 1.610 1.460 1.580 243,090 -0.02(-1.25%)
Nov 25, 2025 1.478 1.800 1.410 1.600 577,766 +0.09(+5.96%)
Nov 24, 2025 1.420 1.550 1.415 1.510 309,265 +0.02(+1.34%)
Nov 21, 2025 1.550 1.720 1.450 1.490 631,500 -0.23(-13.37%)
Nov 20, 2025 2.110 2.290 1.580 1.720 20,354,968 -1.07(-38.35%)
Nov 19, 2025 2.760 2.795 2.720 2.790 9,132 +0.00(+0.00%)
Nov 18, 2025 2.820 2.820 2.718 2.790 18,312 -0.10(-3.46%)
Nov 17, 2025 2.750 2.930 2.710 2.890 25,687 +0.18(+6.64%)
Nov 14, 2025 2.720 2.817 2.645 2.710 27,256 -0.08(-2.87%)
Nov 13, 2025 2.590 2.980 2.575 2.790 131,241 +0.24(+9.41%)
Nov 12, 2025 2.680 2.700 2.500 2.550 35,692 -0.12(-4.49%)
Nov 11, 2025 2.630 2.680 2.400 2.670 31,141 +0.20(+8.10%)
Nov 10, 2025 2.230 2.580 2.230 2.470 62,559 +0.16(+6.93%)
Nov 07, 2025 2.430 2.491 2.225 2.310 114,271 -0.20(-8.08%)
Nov 06, 2025 2.700 2.760 2.513 2.513 119,418 -0.19(-7.10%)
Nov 05, 2025 2.750 2.750 2.640 2.705 53,630 -0.04(-1.28%)
Nov 04, 2025 2.940 2.940 2.500 2.740 168,798 -0.26(-8.67%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.