-
5 DAY PERFORMANCE
-25.79% -
1 MONTH PERFORMANCE
-62.58% -
3 MONTH PERFORMANCE
-92.08% -
6 MONTH PERFORMANCE
-95.16%
Psyence Biomedical Ltd. Common Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $0.05 | $0.04 (-7.45%) | $0.05 | $0.04 | 10.14 M | $283,499 |
| 11/21/2024 | $0.05 | $0.05 (-6%) | $0.05 | $0.04 | 7.70 M | $306,309 |
| 11/20/2024 | $0.05 | $0.05 (-1.77%) | $0.05 | $0.05 | 34.17 M | $325,861 |
| 11/19/2024 | $0.06 | $0.05 (-4.55%) | $0.06 | $0.05 | 6.42 M | $342,154 |
| 11/18/2024 | $0.05 | $0.05 (7.8%) | $0.06 | $0.05 | 6.12 M | $351,278 |
| 11/15/2024 | $0.06 | $0.05 (-9.64%) | $0.06 | $0.05 | 3.15 M | $329,771 |
| 11/14/2024 | $0.06 | $0.05 (-9.24%) | $0.06 | $0.05 | 3.03 M | $351,930 |
| 11/13/2024 | $0.05 | $0.06 (3.12%) | $0.06 | $0.05 | 6.31 M | $366,267 |
| 11/12/2024 | $0.08 | $0.07 (-6.8%) | $0.08 | $0.07 | 5.70 M | $455,553 |
| 11/11/2024 | $0.08 | $0.08 (-6.43%) | $0.08 | $0.08 | 4.01 M | $493,353 |
| 11/08/2024 | $0.08 | $0.08 (-1.04%) | $0.08 | $0.07 | 5.60 M | $496,612 |
| 11/07/2024 | $0.07 | $0.08 (12.61%) | $0.08 | $0.06 | 13.11 M | $506,388 |
| 11/06/2024 | $0.06 | $0.06 (2%) | $0.07 | $0.06 | 4.63 M | $398,854 |
| 11/05/2024 | $0.07 | $0.07 (-2.81%) | $0.11 | $0.06 | 37.78 M | $428,181 |
| 11/04/2024 | $0.07 | $0.07 (0.15%) | $0.07 | $0.07 | 1.40 M | $440,564 |
| 11/01/2024 | $0.07 | $0.07 (-0.72%) | $0.07 | $0.07 | 2.67 M | $452,295 |
| 10/31/2024 | $0.08 | $0.07 (-16.63%) | $0.08 | $0.07 | 9.52 M | $450,991 |
| 10/30/2024 | $0.09 | $0.09 (5.86%) | $0.10 | $0.09 | 7.40 M | $612,618 |
| 10/29/2024 | $0.09 | $0.09 (-2.81%) | $0.10 | $0.09 | 3.96 M | $586,549 |
| 10/28/2024 | $0.10 | $0.10 (-1.45%) | $0.10 | $0.09 | 4.96 M | $619,135 |
| 10/25/2024 | $0.09 | $0.10 (2.98%) | $0.11 | $0.09 | 7.35 M | $630,866 |
| 10/24/2024 | $0.10 | $0.09 (-9.18%) | $0.10 | $0.09 | 8.68 M | $612,618 |
| 10/23/2024 | $0.11 | $0.11 (-2.02%) | $0.11 | $0.10 | 9.05 M | $696,690 |
| 10/22/2024 | $0.13 | $0.11 (-16.08%) | $0.14 | $0.11 | 31.65 M | $711,028 |
| 10/21/2024 | $0.11 | $0.12 (8.54%) | $0.12 | $0.10 | 6.37 M | $753,390 |
| 10/18/2024 | $0.11 | $0.11 (-4.09%) | $0.12 | $0.11 | 4.46 M | $703,859 |
| 10/17/2024 | $0.11 | $0.11 (5.26%) | $0.12 | $0.11 | 3.29 M | $743,614 |
| 10/16/2024 | $0.10 | $0.11 (15.79%) | $0.12 | $0.10 | 5.66 M | $716,894 |
| 10/15/2024 | $0.10 | $0.11 (5.94%) | $0.12 | $0.10 | 17.18 M | $697,342 |
| 10/14/2024 | $0.09 | $0.10 (4.49%) | $0.10 | $0.09 | 5.31 M | $637,384 |
| 10/11/2024 | $0.09 | $0.10 (6.04%) | $0.10 | $0.09 | 1.84 M | $628,911 |
| 10/10/2024 | $0.10 | $0.09 (-4%) | $0.10 | $0.09 | 5.62 M | $595,022 |
| 10/09/2024 | $0.11 | $0.09 (-13.95%) | $0.11 | $0.09 | 11.80 M | $602,842 |
| 10/08/2024 | $0.10 | $0.11 (4.39%) | $0.12 | $0.10 | 29.61 M | $712,332 |
| 10/07/2024 | $0.10 | $0.11 (6%) | $0.11 | $0.09 | 3.58 M | $690,825 |
| 10/04/2024 | $0.11 | $0.10 (-6.45%) | $0.11 | $0.10 | 3.97 M | $652,373 |
| 10/03/2024 | $0.09 | $0.10 (10.75%) | $0.11 | $0.09 | 5.50 M | $671,273 |
| 10/02/2024 | $0.09 | $0.09 (-1.54%) | $0.09 | $0.09 | 938,712 | $583,942 |
| 10/01/2024 | $0.10 | $0.09 (-13.66%) | $0.10 | $0.08 | 4.78 M | $568,301 |
| 09/30/2024 | $0.11 | $0.10 (-7.06%) | $0.11 | $0.10 | 3.99 M | $651,722 |
| 09/27/2024 | $0.11 | $0.11 (-4.42%) | $0.11 | $0.11 | 2.38 M | $705,163 |
| 09/26/2024 | $0.12 | $0.11 (-8.99%) | $0.12 | $0.11 | 3.29 M | $712,983 |
| 09/25/2024 | $0.13 | $0.12 (-7.83%) | $0.13 | $0.11 | 4.38 M | $782,066 |
| 09/24/2024 | $0.12 | $0.13 (10.47%) | $0.13 | $0.12 | 8.75 M | $852,452 |
| 09/23/2024 | $0.12 | $0.12 (-0.64%) | $0.14 | $0.12 | 11.17 M | $805,528 |
| 09/20/2024 | $0.13 | $0.12 (-5.74%) | $0.13 | $0.11 | 12.69 M | $781,414 |
| 09/19/2024 | $0.15 | $0.13 (-16.97%) | $0.15 | $0.12 | 25.61 M | $832,248 |
| 09/18/2024 | $0.13 | $0.14 (7.75%) | $0.14 | $0.13 | 3.22 M | $905,893 |
| 09/17/2024 | $0.13 | $0.13 (-1.03%) | $0.13 | $0.12 | 1.74 M | $814,652 |
| 09/16/2024 | $0.14 | $0.13 (-6.62%) | $0.15 | $0.12 | 3.10 M | $827,686 |
| 09/13/2024 | $0.16 | $0.16 (-2.5%) | $0.17 | $0.15 | 1.82 M | $1.02 M |
| 09/12/2024 | $0.16 | $0.16 (-1.15%) | $0.17 | $0.16 | 927,522 | $1.06 M |
| 09/11/2024 | $0.18 | $0.17 (-4.61%) | $0.18 | $0.16 | 1.48 M | $1.11 M |
| 09/10/2024 | $0.19 | $0.18 (-5%) | $0.19 | $0.17 | 1.76 M | $1.18 M |
| 09/09/2024 | $0.20 | $0.19 (-5.03%) | $0.21 | $0.18 | 2.59 M | $1.23 M |
| 09/06/2024 | $0.23 | $0.19 (-17.17%) | $0.23 | $0.18 | 23.61 M | $1.24 M |
| 09/05/2024 | $0.23 | $0.23 (0.66%) | $0.24 | $0.19 | 2.96 M | $1.50 M |
| 09/04/2024 | $0.31 | $0.23 (-24.46%) | $0.31 | $0.21 | 18.42 M | $1.52 M |
| 09/03/2024 | $0.42 | $0.36 (-14.96%) | $0.42 | $0.35 | 200,440 | $2.33 M |
| 08/30/2024 | $0.43 | $0.41 (-4.7%) | $0.43 | $0.40 | 122,673 | $2.67 M |
| 08/29/2024 | $0.44 | $0.41 (-5.27%) | $0.44 | $0.40 | 33,100 | $2.70 M |
| 08/28/2024 | $0.44 | $0.44 (-0.23%) | $0.45 | $0.40 | 67,268 | $2.85 M |
| 08/27/2024 | $0.46 | $0.44 (-3.49%) | $0.46 | $0.43 | 99,042 | $2.87 M |
| 08/26/2024 | $0.50 | $0.45 (-10.59%) | $0.52 | $0.44 | 137,235 | $2.94 M |
| 08/23/2024 | $0.51 | $0.51 (-1.54%) | $0.53 | $0.50 | 67,519 | $3.29 M |