Date	Open	High	Low	Close	Volume	Change (%)
Mar 20, 2026	2.400	2.460	2.304	2.400	5,138	+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%)
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%)
Feb 02, 2026	3.960	12.64	3.650	3.800	5,071,886	-0.20(-5.09%)
Jan 30, 2026	4.336	4.924	4.000	4.004	83,472	-0.50(-11.10%)
Jan 29, 2026	4.312	5.184	4.210	4.504	44,499	-0.31(-6.42%)
Jan 28, 2026	4.000	5.312	3.925	4.812	225,565	+0.87(+22.01%)
Jan 27, 2026	4.084	4.094	3.909	3.944	27,293	-0.20(-4.78%)
Jan 26, 2026	4.271	4.438	4.133	4.143	34,295	-0.45(-9.70%)
Jan 23, 2026	4.688	4.688	4.299	4.588	36,108	-0.16(-3.46%)
Jan 22, 2026	5.188	5.239	4.706	4.752	65,790	-0.69(-12.69%)
Jan 21, 2026	4.750	5.701	4.000	5.442	388,823	-20.73(-79.20%)
Jan 16, 2026				26.17	0	-0.00(-0.01%)
Jan 15, 2026	27.71	27.71	25.39	26.18	13,844	-4.23(-13.90%)
Jan 14, 2026	29.69	30.40	29.00	30.40	3,315	-0.16(-0.54%)
Jan 13, 2026	31.25	31.39	29.38	30.57	5,512	-0.48(-1.54%)
Jan 12, 2026	30.86	32.42	30.59	31.04	8,065	-0.21(-0.66%)
Jan 09, 2026	29.80	32.03	29.80	31.25	7,862	+1.24(+4.14%)
Jan 08, 2026	30.47	30.47	29.34	30.01	2,363	-0.86(-2.77%)
Jan 07, 2026	29.69	31.25	29.10	30.86	6,943	+2.15(+7.48%)
Jan 06, 2026	28.52	29.59	27.43	28.71	4,278	+0.37(+1.31%)
Jan 05, 2026	32.03	32.03	26.11	28.34	18,139	-2.87(-9.19%)

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