Date	Open	High	Low	Close	Volume	Change (%)
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	42,162,628	+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	53,151,680	+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	29,343	-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%)
Mar 02, 2026	2.450	2.620	2.390	2.560	22,400	+0.02(+0.79%)
Feb 27, 2026	2.620	2.680	2.460	2.540	39,636	-0.08(-3.05%)
Feb 26, 2026	2.480	2.650	2.420	2.620	36,372	+0.06(+2.34%)
Feb 25, 2026	2.190	2.570	2.190	2.560	77,941	+0.33(+14.80%)
Feb 24, 2026	2.160	2.420	2.107	2.230	176,741	+0.00(+0.00%)
Feb 23, 2026	2.570	2.610	1.920	2.230	2,487,037	-0.27(-10.80%)
Feb 20, 2026	2.640	2.640	2.470	2.500	1,139,441	-0.12(-4.44%)
Feb 19, 2026	2.650	2.650	2.420	2.616	29,792	-0.04(-1.47%)
Feb 18, 2026	2.726	2.780	2.655	2.655	15,679	-0.14(-4.84%)
Feb 17, 2026	3.070	3.090	2.720	2.790	45,898	-0.30(-9.71%)
Feb 13, 2026	2.790	3.100	2.790	3.090	135,400	+0.28(+9.96%)
Feb 12, 2026	2.870	3.010	2.730	2.810	82,581	-0.15(-5.07%)
Feb 11, 2026	3.190	3.229	2.920	2.960	62,517	-0.22(-6.92%)
Feb 10, 2026	3.140	3.210	3.000	3.180	47,776	+0.03(+0.95%)
Feb 09, 2026	3.070	3.420	2.950	3.150	183,440	+0.02(+0.64%)
Feb 06, 2026	2.850	3.270	2.750	3.130	104,380	+0.24(+8.30%)
Feb 05, 2026	2.940	2.940	2.740	2.890	139,755	-0.35(-10.80%)
Feb 04, 2026	3.070	3.250	2.535	3.240	198,468	+0.15(+4.85%)
Feb 03, 2026	3.240	3.349	2.740	3.090	544,812	-0.71(-18.68%)

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.

File a claim

Action Teams

Contact support

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

Historical Prices