• SPX
  • $5,408.42
  • -1.73 %
  • -$94.99
  • DJI
  • $40,345.41
  • -1.01 %
  • -$410.34
  • N225
  • $36,391.47
  • -0.72 %
  • -$265.62
  • FTSE
  • $8,181.47
  • -0.73 %
  • -$60.24
  • IXIC
  • $16,690.83
  • -2.55 %
  • -$436.83
Psyence Biomedical Ltd. Common Shares (PBM) Charts

Psyence Biomedical Ltd. Common Shares (PBM) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$0.19

-$0.04

(-18.88%)

Day's range
$0.18
Day's range
$0.23
  • 5 DAY PERFORMANCE

    -53.64%
  • 1 MONTH PERFORMANCE

    -64.27%
  • 3 MONTH PERFORMANCE

    -71.64%
  • 6 MONTH PERFORMANCE

    -85.04%

Psyence Biomedical Ltd. Common Shares Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
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
08/22/2024 $0.52 $0.52   (-0.11%) $0.54 $0.51 69,700 $3.39 M
08/21/2024 $0.54 $0.52   (-3.7%) $0.56 $0.51 145,900 $3.39 M
08/20/2024 $0.55 $0.52   (-4.91%) $0.55 $0.52 59,000 $3.41 M
08/19/2024 $0.54 $0.54   (0.76%) $0.56 $0.50 110,934 $3.53 M
08/16/2024 $0.53 $0.54   (1.3%) $0.55 $0.52 117,723 $3.50 M
08/15/2024 $0.45 $0.53   (16.68%) $0.57 $0.45 332,481 $3.45 M
08/14/2024 $0.49 $0.47   (-5.1%) $0.49 $0.45 146,200 $3.03 M
08/13/2024 $0.46 $0.48   (5.24%) $0.51 $0.42 3.66 M $3.15 M
08/12/2024 $0.52 $0.49   (-5.37%) $0.54 $0.49 210,420 $3.19 M
08/09/2024 $0.56 $0.53   (-5.02%) $0.56 $0.50 109,000 $3.45 M
08/08/2024 $0.53 $0.55   (3.56%) $0.58 $0.50 162,912 $3.56 M
08/07/2024 $0.52 $0.53   (2.29%) $0.54 $0.50 178,715 $3.47 M
08/06/2024 $0.51 $0.51   (-0.51%) $0.52 $0.48 262,347 $3.31 M
08/05/2024 $0.51 $0.52   (1.22%) $0.54 $0.45 325,836 $3.36 M
08/02/2024 $0.56 $0.55   (-2.48%) $0.56 $0.52 292,600 $7.36 M
08/01/2024 $0.61 $0.57   (-6.02%) $0.61 $0.55 933,603 $7.64 M
07/31/2024 $0.59 $0.59   (-0.2%) $0.60 $0.55 1.42 M $7.90 M
07/30/2024 $0.62 $0.59   (-4.87%) $0.62 $0.58 569,121 $7.90 M
07/29/2024 $0.62 $0.62   (0.39%) $0.67 $0.57 2.51 M $8.29 M
07/26/2024 $0.58 $0.58   (0.19%) $0.78 $0.55 7.65 M $7.78 M
07/25/2024 $1.08 $0.60   (-44.44%) $1.17 $0.55 82.53 M $8.03 M
07/24/2024 $0.39 $0.39   (0.62%) $0.40 $0.37 32.26 M $5.24 M
07/23/2024 $0.38 $0.41   (5.88%) $0.41 $0.36 293,445 $5.42 M
07/22/2024 $0.41 $0.39   (-4.76%) $0.41 $0.38 96,323 $5.23 M
07/19/2024 $0.44 $0.41   (-6.36%) $0.44 $0.36 355,331 $5.52 M
07/18/2024 $0.43 $0.43   (-0.23%) $0.43 $0.40 463,873 $5.74 M
07/17/2024 $0.45 $0.39   (-12.98%) $0.47 $0.35 738,609 $5.21 M
07/16/2024 $0.35 $0.44   (24.2%) $0.45 $0.35 1.74 M $5.88 M
07/15/2024 $0.31 $0.35   (13.97%) $0.36 $0.31 222,597 $4.74 M
07/12/2024 $0.33 $0.31   (-5.73%) $0.33 $0.30 135,387 $4.16 M
07/11/2024 $0.31 $0.33   (5%) $0.33 $0.30 157,614 $4.41 M
07/10/2024 $0.29 $0.32   (9.25%) $0.33 $0.29 206,271 $4.27 M
07/09/2024 $0.32 $0.30   (-5.78%) $0.32 $0.30 58,024 $3.97 M
07/08/2024 $0.29 $0.30   (3.47%) $0.32 $0.29 97,503 $4.03 M
07/05/2024 $0.30 $0.29   (-3%) $0.30 $0.29 75,227 $3.90 M
07/03/2024 $0.30 $0.30   (1.24%) $0.32 $0.28 54,504 $4.04 M
07/02/2024 $0.31 $0.30   (-3.68%) $0.32 $0.28 259,014 $3.99 M
07/01/2024 $0.30 $0.32   (7.62%) $0.33 $0.30 196,241 $4.27 M
06/28/2024 $0.32 $0.30   (-6.25%) $0.36 $0.30 361,707 $4.02 M
06/27/2024 $0.36 $0.33   (-8.61%) $0.36 $0.27 550,205 $4.41 M
06/26/2024 $0.36 $0.36   (-1.17%) $0.38 $0.33 300,588 $4.76 M
06/25/2024 $0.39 $0.37   (-4.47%) $0.39 $0.36 287,543 $4.93 M
06/24/2024 $0.37 $0.37   (0.38%) $0.41 $0.35 990,289 $4.97 M
06/21/2024 $0.48 $0.39   (-17.89%) $0.48 $0.38 2.93 M $5.22 M
06/20/2024 $0.59 $0.60   (1.06%) $0.63 $0.57 9.24 M $8.03 M
06/18/2024 $0.60 $0.60   (-0.33%) $0.60 $0.56 46,641 $8.01 M
06/17/2024 $0.60 $0.60   (-0.02%) $0.60 $0.57 27,633 $8.03 M
06/14/2024 $0.63 $0.60   (-4.19%) $0.65 $0.58 32,071 $8.08 M
06/13/2024 $0.66 $0.63   (-4.47%) $0.66 $0.61 34,771 $8.44 M
06/12/2024 $0.66 $0.65   (-1.52%) $0.66 $0.63 50,366 $8.70 M
06/11/2024 $0.63 $0.65   (3.09%) $0.67 $0.63 15,431 $8.70 M
06/10/2024 $0.65 $0.65   (0%) $0.67 $0.64 87,724 $8.70 M
06/07/2024 $0.69 $0.67   (-2.9%) $0.71 $0.65 96,955 $8.97 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to StockNews!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.