5 DAY PERFORMANCE
-15.21%
1 MONTH PERFORMANCE
-37.47%
3 MONTH PERFORMANCE
-84.35%
6 MONTH PERFORMANCE
-86.00%
YEAR-TO-DATE PERFORMANCE
-44.49%
1 YEAR PERFORMANCE
-95.45%
Psyence Biomedical Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $2.65 | $2.62 (-1.13%) | $2.65 | $2.42 | 29.41 K | $3.88 M |
| 02/18/2026 | $2.73 | $2.66 (-2.56%) | $2.78 | $2.66 | 15.73 K | $3.94 M |
| 02/17/2026 | $3.07 | $2.79 (-9.12%) | $3.09 | $2.72 | 46.40 K | $4.13 M |
| 02/13/2026 | $2.79 | $3.09 (10.75%) | $3.10 | $2.79 | 135.40 K | $4.58 M |
| 02/12/2026 | $2.87 | $2.81 (-2.09%) | $3.01 | $2.73 | 82.60 K | $4.16 M |
| 02/11/2026 | $3.19 | $2.96 (-7.21%) | $3.23 | $2.92 | 62.59 K | $4.39 M |
| 02/10/2026 | $3.14 | $3.18 (1.27%) | $3.21 | $3.00 | 47.78 K | $4.71 M |
| 02/09/2026 | $3.07 | $3.15 (2.61%) | $3.42 | $2.95 | 183.47 K | $4.67 M |
| 02/06/2026 | $2.85 | $3.13 (9.82%) | $3.27 | $2.75 | 104.40 K | $4.64 M |
| 02/05/2026 | $2.94 | $2.89 (-1.7%) | $2.94 | $2.74 | 144.10 K | $4.28 M |
| 02/04/2026 | $3.07 | $3.24 (5.54%) | $3.25 | $2.54 | 199.82 K | $4.80 M |
| 02/03/2026 | $3.24 | $3.09 (-4.63%) | $3.35 | $2.74 | 548.10 K | $4.58 M |
| 02/02/2026 | $3.96 | $3.80 (-4.04%) | $12.64 | $3.65 | 5.10 M | $5.63 M |
| 01/30/2026 | $4.34 | $4.00 (-7.83%) | $4.92 | $4.00 | 521.70 K | $5.93 M |
| 01/29/2026 | $4.31 | $4.50 (4.41%) | $5.18 | $4.21 | 285.00 K | $6.67 M |
| 01/28/2026 | $4.00 | $4.81 (20.25%) | $5.31 | $3.93 | 1.43 M | $7.13 M |
| 01/27/2026 | $4.08 | $3.94 (-3.43%) | $4.09 | $3.91 | 171.00 K | $5.84 M |
| 01/26/2026 | $4.27 | $4.14 (-3.04%) | $4.44 | $4.13 | 216.90 K | $6.13 M |
| 01/23/2026 | $4.69 | $4.59 (-2.13%) | $4.69 | $4.30 | 225.70 K | $6.80 M |
| 01/22/2026 | $5.17 | $4.75 (-8.12%) | $5.24 | $4.71 | 414.60 K | $7.04 M |
| 01/21/2026 | $4.75 | $5.44 (14.53%) | $5.70 | $4.00 | 2.47 M | $8.06 M |
| 01/20/2026 | $4.19 | $4.19 (0%) | $4.19 | $4.19 | 506.82 K | $6.21 M |
| 01/16/2026 | $4.30 | $4.19 (-2.56%) | $4.31 | $3.84 | 506.82 K | $6.21 M |
| 01/15/2026 | $4.44 | $4.20 (-5.41%) | $4.44 | $4.07 | 542.52 K | $6.22 M |
| 01/14/2026 | $4.76 | $4.87 (2.31%) | $4.87 | $4.65 | 234.03 K | $7.22 M |
| 01/13/2026 | $5.01 | $4.90 (-2.2%) | $5.03 | $4.71 | 215.13 K | $7.26 M |
| 01/12/2026 | $4.95 | $4.98 (0.61%) | $5.20 | $4.90 | 315.67 K | $7.38 M |
| 01/09/2026 | $4.78 | $5.01 (4.81%) | $5.14 | $4.78 | 306.52 K | $7.42 M |
| 01/08/2026 | $4.89 | $4.81 (-1.64%) | $4.89 | $4.70 | 102.00 K | $7.13 M |
| 01/07/2026 | $4.76 | $4.95 (3.99%) | $5.01 | $4.67 | 272.56 K | $7.33 M |
| 01/06/2026 | $4.57 | $4.60 (0.66%) | $4.75 | $4.40 | 168.07 K | $6.82 M |
| 01/05/2026 | $5.14 | $4.55 (-11.48%) | $5.14 | $4.19 | 714.97 K | $6.74 M |
| 01/02/2026 | $4.85 | $5.00 (3.09%) | $5.00 | $4.54 | 222.36 K | $7.41 M |
| 12/31/2025 | $5.14 | $4.72 (-8.17%) | $5.14 | $4.15 | 554.49 K | $6.99 M |
| 12/30/2025 | $5.26 | $4.99 (-5.13%) | $5.39 | $4.94 | 309.48 K | $7.39 M |
| 12/29/2025 | $5.64 | $5.51 (-2.3%) | $5.64 | $5.41 | 242.91 K | $8.16 M |
| 12/26/2025 | $5.36 | $5.82 (8.58%) | $5.93 | $5.34 | 425.25 K | $8.62 M |
| 12/24/2025 | $5.54 | $5.57 (0.54%) | $5.72 | $5.33 | 269.96 K | $8.25 M |
| 12/23/2025 | $5.30 | $5.82 (9.81%) | $5.95 | $5.01 | 863.47 K | $8.62 M |
| 12/22/2025 | $6.24 | $5.69 (-8.81%) | $6.24 | $5.34 | 1.46 M | $8.43 M |
| 12/19/2025 | $8.64 | $6.00 (-30.56%) | $8.82 | $5.82 | 5.77 M | $8.89 M |
| 12/18/2025 | $8.94 | $8.76 (-2.01%) | $9.24 | $8.58 | 22.83 K | $12.98 M |
| 12/17/2025 | $9.12 | $8.88 (-2.63%) | $9.24 | $8.64 | 18.65 K | $13.16 M |
| 12/16/2025 | $8.58 | $9.18 (6.99%) | $9.18 | $8.58 | 28.19 K | $13.60 M |
| 12/15/2025 | $8.88 | $8.88 (0%) | $9.30 | $8.76 | 38.80 K | $13.16 M |
| 12/12/2025 | $9.12 | $9.48 (3.95%) | $9.78 | $8.94 | 56.47 K | $14.04 M |
| 12/11/2025 | $8.82 | $9.30 (5.44%) | $9.54 | $8.76 | 71.87 K | $13.78 M |
| 12/10/2025 | $9.42 | $9.18 (-2.55%) | $9.66 | $8.94 | 145.78 K | $13.60 M |
| 12/09/2025 | $10.92 | $9.54 (-12.64%) | $10.92 | $8.70 | 2.57 M | $14.13 M |
| 12/08/2025 | $10.26 | $10.14 (-1.17%) | $10.62 | $9.90 | 17.00 K | $15.02 M |
| 12/05/2025 | $10.86 | $10.56 (-2.76%) | $11.10 | $10.56 | 10.32 K | $15.64 M |
| 12/04/2025 | $10.26 | $10.86 (5.85%) | $11.28 | $10.26 | 33.69 K | $16.09 M |
| 12/03/2025 | $9.18 | $10.68 (16.34%) | $11.16 | $9.18 | 67.34 K | $15.82 M |
| 12/02/2025 | $9.72 | $9.48 (-2.47%) | $9.72 | $9.06 | 19.55 K | $14.04 M |
| 12/01/2025 | $9.12 | $9.72 (6.58%) | $9.84 | $8.88 | 35.68 K | $14.40 M |
| 11/28/2025 | $9.60 | $9.24 (-3.75%) | $9.60 | $9.06 | 17.16 K | $13.69 M |
| 11/26/2025 | $8.76 | $9.48 (8.22%) | $9.66 | $8.76 | 40.52 K | $14.04 M |
| 11/25/2025 | $8.76 | $9.60 (9.59%) | $10.80 | $8.46 | 96.42 K | $14.22 M |
| 11/24/2025 | $8.52 | $9.06 (6.34%) | $9.30 | $8.52 | 52.20 K | $13.42 M |
| 11/21/2025 | $9.30 | $8.94 (-3.87%) | $10.32 | $8.70 | 105.25 K | $13.24 M |
| 11/20/2025 | $12.66 | $10.32 (-18.48%) | $13.74 | $9.48 | 3.40 M | $15.29 M |
| 11/19/2025 | $16.56 | $16.74 (1.09%) | $16.80 | $16.32 | 1.52 K | $24.80 M |
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.
