Psyence Biomedical Ltd. - Ordinary Shares (PBM)

Historical Prices For Psyence Biomedical Ltd. - Ordinary Shares (PBM)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	0.55	0.61	0.55	0.58	74,298	0.58
4/02/2025	0.58	0.61	0.56	0.59	90,712	0.59
4/01/2025	0.60	0.60	0.57	0.59	47,216	0.59
3/31/2025	0.63	0.65	0.58	0.60	83,913	0.60
3/28/2025	0.64	0.67	0.61	0.63	59,511	0.63
3/27/2025	0.62	0.70	0.58	0.66	167,897	0.66
3/26/2025	0.62	0.64	0.61	0.62	52,893	0.62
3/25/2025	0.63	0.65	0.58	0.61	157,943	0.61
3/24/2025	0.62	0.72	0.62	0.65	136,357	0.65
3/21/2025	0.65	0.65	0.60	0.62	43,905	0.62
3/20/2025	0.70	0.73	0.67	0.67	238,338	0.67
3/19/2025	0.69	0.71	0.67	0.70	61,527	0.70
3/18/2025	0.72	0.72	0.67	0.69	84,221	0.69
3/17/2025	0.76	0.78	0.70	0.72	45,762	0.72
3/14/2025	0.74	0.79	0.73	0.78	43,319	0.78
3/13/2025	0.79	0.82	0.74	0.76	190,816	0.76
3/12/2025	0.88	0.89	0.83	0.88	66,253	0.88
3/11/2025	0.86	0.90	0.86	0.89	46,414	0.89
3/10/2025	0.93	0.94	0.86	0.88	57,266	0.88
3/07/2025	0.92	0.92	0.87	0.92	97,795	0.92
3/06/2025	0.90	0.92	0.89	0.90	57,035	0.90
3/05/2025	0.97	0.97	0.90	0.91	257,726	0.91
3/04/2025	0.96	1.01	0.88	1.00	339,088	1.00
3/03/2025	1.20	1.20	1.00	1.03	385,309	1.03
2/28/2025	1.25	1.25	1.18	1.24	175,415	1.24
2/27/2025	1.26	1.30	1.23	1.24	371,600	1.24
2/26/2025	1.24	1.40	1.24	1.34	4,089,327	1.34
2/25/2025	1.24	1.24	1.13	1.21	389,282	1.21
2/24/2025	1.29	1.29	1.17	1.23	433,227	1.23
2/21/2025	1.39	1.40	1.27	1.30	266,732	1.30
2/20/2025	1.37	1.40	1.35	1.37	156,363	1.37
2/19/2025	1.39	1.45	1.30	1.37	637,009	1.37
2/18/2025	1.44	1.47	1.25	1.36	513,690	1.36
2/14/2025	1.28	1.40	1.25	1.40	568,891	1.40
2/13/2025	1.22	1.29	1.16	1.28	442,311	1.28
2/12/2025	1.27	1.27	1.15	1.23	199,648	1.23
2/11/2025	1.25	1.25	1.23	1.24	47,267	1.24
2/10/2025	1.38	1.38	1.22	1.26	186,782	1.26
2/07/2025	1.38	1.44	1.36	1.36	83,288	1.36
2/06/2025	1.45	1.45	1.35	1.38	214,916	1.38
2/05/2025	1.44	1.59	1.35	1.54	592,602	1.54
2/04/2025	1.47	1.52	1.39	1.42	177,896	1.42
2/03/2025	1.53	1.56	1.41	1.46	146,988	1.46
1/31/2025	1.60	1.60	1.53	1.57	67,090	1.57
1/30/2025	1.59	1.70	1.52	1.62	188,378	1.62
1/29/2025	1.48	1.85	1.42	1.64	565,179	1.64
1/28/2025	1.62	2.04	1.21	1.34	1,479,371	1.34
1/27/2025	1.79	1.80	1.64	1.68	159,815	1.68
1/24/2025	1.68	1.85	1.66	1.82	445,592	1.82
1/23/2025	1.65	2.18	1.61	1.71	2,426,457	1.71
1/22/2025	1.67	1.70	1.65	1.67	57,624	1.67
1/21/2025	1.80	1.81	1.69	1.72	61,907	1.72
1/17/2025	1.75	1.85	1.70	1.79	76,976	1.79
1/16/2025	1.61	1.82	1.61	1.77	182,461	1.77
1/15/2025	1.72	1.78	1.64	1.64	244,726	1.64
1/14/2025	1.77	1.96	1.75	1.82	2,254,558	1.82
1/13/2025	1.66	2.25	1.63	2.01	868,332	2.01
1/10/2025	1.80	1.83	1.70	1.70	107,025	1.70
1/08/2025	1.91	1.98	1.78	1.84	205,050	1.84
1/07/2025	1.98	2.04	1.91	1.91	121,061	1.91
1/06/2025	2.04	2.07	1.91	1.92	209,059	1.92