5 DAY PERFORMANCE
-3.72%
1 MONTH PERFORMANCE
-39.50%
3 MONTH PERFORMANCE
-70.05%
6 MONTH PERFORMANCE
-91.94%
YEAR-TO-DATE PERFORMANCE
-71.33%
1 YEAR PERFORMANCE
-99.22%
Psyence Biomedical Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/03/2025 | $0.55 | $0.58 (5.64%) | $0.61 | $0.55 | 63,181 | $160,782 |
| 04/02/2025 | $0.58 | $0.59 (1.48%) | $0.61 | $0.56 | 92,800 | $162,886 |
| 04/01/2025 | $0.61 | $0.59 (-2.13%) | $0.61 | $0.57 | 47,216 | $163,854 |
| 03/31/2025 | $0.63 | $0.60 (-4.76%) | $0.65 | $0.58 | 84,013 | $166,040 |
| 03/28/2025 | $0.64 | $0.63 (-1.09%) | $0.67 | $0.61 | 59,511 | $173,900 |
| 03/27/2025 | $0.62 | $0.66 (5.97%) | $0.70 | $0.58 | 169,400 | $181,261 |
| 03/26/2025 | $0.62 | $0.62 (0.23%) | $0.64 | $0.61 | 52,893 | $170,745 |
| 03/25/2025 | $0.63 | $0.61 (-4.38%) | $0.65 | $0.58 | 159,600 | $167,507 |
| 03/24/2025 | $0.62 | $0.65 (4.48%) | $0.72 | $0.62 | 136,357 | $179,545 |
| 03/21/2025 | $0.65 | $0.62 (-3.91%) | $0.65 | $0.60 | 43,905 | $172,848 |
| 03/20/2025 | $0.70 | $0.67 (-4.33%) | $0.73 | $0.67 | 238,538 | $185,412 |
| 03/19/2025 | $0.69 | $0.70 (1.16%) | $0.71 | $0.67 | 61,527 | $193,437 |
| 03/18/2025 | $0.72 | $0.69 (-3.68%) | $0.72 | $0.67 | 84,729 | $191,223 |
| 03/17/2025 | $0.76 | $0.72 (-5.36%) | $0.78 | $0.70 | 46,800 | $199,304 |
| 03/14/2025 | $0.74 | $0.78 (5.93%) | $0.79 | $0.73 | 43,319 | $216,932 |
| 03/13/2025 | $0.79 | $0.76 (-3.85%) | $0.82 | $0.74 | 192,616 | $210,235 |
| 03/12/2025 | $0.88 | $0.88 (0.61%) | $0.89 | $0.83 | 66,491 | $243,886 |
| 03/11/2025 | $0.86 | $0.89 (3.49%) | $0.90 | $0.86 | 46,515 | $246,293 |
| 03/10/2025 | $0.93 | $0.88 (-5.59%) | $0.94 | $0.86 | 58,100 | $242,972 |
| 03/07/2025 | $0.92 | $0.92 (0.52%) | $0.92 | $0.87 | 97,795 | $254,595 |
| 03/06/2025 | $0.90 | $0.90 (0.2%) | $0.92 | $0.89 | 58,207 | $249,088 |
| 03/05/2025 | $0.97 | $0.91 (-5.98%) | $0.97 | $0.90 | 267,131 | $252,105 |
| 03/04/2025 | $0.96 | $1.00 (4.4%) | $1.01 | $0.88 | 343,038 | $276,734 |
| 03/03/2025 | $1.20 | $1.03 (-14.17%) | $1.20 | $1.00 | 389,818 | $285,036 |
| 02/28/2025 | $1.25 | $1.24 (-0.8%) | $1.25 | $1.18 | 175,415 | $343,150 |
| 02/27/2025 | $1.26 | $1.24 (-1.59%) | $1.30 | $1.23 | 374,724 | $343,150 |
| 02/26/2025 | $1.24 | $1.34 (8.06%) | $1.40 | $1.24 | 4.11 M | $370,824 |
| 02/25/2025 | $1.24 | $1.21 (-2.42%) | $1.24 | $1.13 | 430,400 | $334,848 |
| 02/24/2025 | $1.29 | $1.23 (-4.65%) | $1.29 | $1.17 | 434,708 | $340,383 |
| 02/21/2025 | $1.39 | $1.30 (-6.47%) | $1.40 | $1.27 | 266,732 | $359,754 |
| 02/20/2025 | $1.37 | $1.37 (0%) | $1.40 | $1.35 | 169,300 | $379,126 |
| 02/19/2025 | $1.39 | $1.37 (-1.44%) | $1.45 | $1.30 | 639,300 | $379,126 |
| 02/18/2025 | $1.44 | $1.36 (-5.56%) | $1.47 | $1.25 | 538,810 | $376,358 |
| 02/14/2025 | $1.28 | $1.40 (9.37%) | $1.40 | $1.25 | 568,900 | $387,428 |
| 02/13/2025 | $1.22 | $1.28 (4.92%) | $1.29 | $1.16 | 491,600 | $354,220 |
| 02/12/2025 | $1.27 | $1.23 (-3.15%) | $1.27 | $1.15 | 203,727 | $340,383 |
| 02/11/2025 | $1.25 | $1.24 (-0.8%) | $1.25 | $1.23 | 52,100 | $343,150 |
| 02/10/2025 | $1.38 | $1.26 (-8.7%) | $1.38 | $1.22 | 187,348 | $348,685 |
| 02/07/2025 | $1.38 | $1.37 (-0.72%) | $1.44 | $1.36 | 83,300 | $379,126 |
| 02/06/2025 | $1.45 | $1.38 (-4.83%) | $1.45 | $1.35 | 219,139 | $381,893 |
| 02/05/2025 | $1.44 | $1.55 (7.64%) | $1.59 | $1.35 | 683,086 | $428,938 |
| 02/04/2025 | $1.47 | $1.42 (-3.4%) | $1.52 | $1.39 | 178,152 | $392,962 |
| 02/03/2025 | $1.53 | $1.46 (-4.58%) | $1.56 | $1.41 | 153,700 | $404,032 |
| 01/31/2025 | $1.60 | $1.57 (-1.88%) | $1.60 | $1.53 | 67,090 | $434,472 |
| 01/30/2025 | $1.59 | $1.62 (1.89%) | $1.70 | $1.52 | 190,800 | $448,309 |
| 01/29/2025 | $1.48 | $1.64 (10.81%) | $1.85 | $1.42 | 565,600 | $453,844 |
| 01/28/2025 | $1.62 | $1.34 (-17.28%) | $2.04 | $1.21 | 1.48 M | $370,824 |
| 01/27/2025 | $1.79 | $1.68 (-6.15%) | $1.80 | $1.64 | 160,156 | $464,913 |
| 01/24/2025 | $1.68 | $1.82 (8.33%) | $1.85 | $1.66 | 445,600 | $503,656 |
| 01/23/2025 | $1.65 | $1.71 (3.64%) | $2.18 | $1.61 | 2.43 M | $473,215 |
| 01/22/2025 | $1.67 | $1.67 (0%) | $1.70 | $1.65 | 58,839 | $462,146 |
| 01/21/2025 | $1.80 | $1.72 (-4.44%) | $1.81 | $1.69 | 62,437 | $475,982 |
| 01/17/2025 | $1.75 | $1.79 (2.29%) | $1.85 | $1.70 | 76,976 | $495,354 |
| 01/16/2025 | $1.61 | $1.77 (9.94%) | $1.82 | $1.61 | 183,100 | $489,819 |
| 01/15/2025 | $1.72 | $1.64 (-4.65%) | $1.78 | $1.64 | 246,800 | $453,844 |
| 01/14/2025 | $1.77 | $1.82 (2.82%) | $1.96 | $1.75 | 2.26 M | $503,656 |
| 01/13/2025 | $1.66 | $2.01 (21.08%) | $2.25 | $1.63 | 870,103 | $556,235 |
| 01/10/2025 | $1.80 | $1.70 (-5.56%) | $1.83 | $1.70 | 107,025 | $470,448 |
| 01/08/2025 | $1.91 | $1.84 (-3.66%) | $1.98 | $1.78 | 205,100 | $509,191 |
| 01/07/2025 | $1.98 | $1.91 (-3.54%) | $2.04 | $1.91 | 121,612 | $528,562 |
| 01/06/2025 | $2.04 | $1.92 (-5.88%) | $2.07 | $1.91 | 211,400 | $531,329 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
