Psyence Biomedical Ltd. Common Shares (PBM) Charts

$1.83

south_east
-$0.18 (-8.96%)
Day's range
$1.75
Day's range
$1.96

5 DAY PERFORMANCE

+7.65%

1 MONTH PERFORMANCE

-1.08%

3 MONTH PERFORMANCE

-77.21%

6 MONTH PERFORMANCE

-93.11%

YEAR-TO-DATE PERFORMANCE

-13.27%

Psyence Biomedical Ltd. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
01/14/2025 $1.77 $1.82 (2.82%) $1.96 $1.75 2.23 M $11.86 M
01/13/2025 $1.66 $2.01 (21.08%) $2.25 $1.63 870,103 $13.10 M
01/10/2025 $1.80 $1.70 (-5.56%) $1.83 $1.70 107,025 $11.08 M
01/08/2025 $1.91 $1.84 (-3.66%) $1.98 $1.78 205,100 $11.99 M
01/07/2025 $1.98 $1.91 (-3.54%) $2.04 $1.91 121,612 $12.45 M
01/06/2025 $2.04 $1.92 (-5.88%) $2.07 $1.91 211,400 $12.51 M
01/03/2025 $2.20 $2.02 (-8.18%) $2.20 $1.99 220,477 $13.16 M
01/02/2025 $2.06 $2.08 (0.97%) $2.27 $2.06 186,161 $13.56 M
12/31/2024 $2.22 $2.11 (-4.95%) $2.31 $2.08 277,747 $13.75 M
12/30/2024 $2.20 $2.13 (-3.18%) $2.31 $2.08 268,900 $13.88 M
12/27/2024 $2.38 $2.26 (-5.04%) $2.38 $2.18 311,900 $14.73 M
12/26/2024 $2.30 $2.39 (3.91%) $2.54 $2.07 632,702 $15.58 M
12/24/2024 $2.39 $2.43 (1.67%) $2.45 $2.20 422,534 $15.84 M
12/23/2024 $2.58 $2.38 (-7.75%) $2.65 $2.09 1.60 M $15.51 M
12/20/2024 $3.94 $3.18 (-19.29%) $4.25 $2.78 24.10 M $20.72 M
12/19/2024 $2.08 $2.46 (18.27%) $7.87 $1.81 75.27 M $16.03 M
12/18/2024 $1.74 $1.53 (-12.07%) $1.78 $1.51 257,811 $9.97 M
12/17/2024 $1.79 $1.75 (-2.23%) $1.82 $1.67 303,828 $11.41 M
12/16/2024 $1.90 $1.85 (-2.63%) $1.93 $1.81 121,400 $12.06 M
12/13/2024 $2.11 $1.85 (-12.32%) $2.11 $1.82 305,515 $12.06 M
12/12/2024 $2.05 $2.04 (-0.49%) $2.05 $1.97 251,800 $13.30 M
12/11/2024 $1.90 $2.07 (8.95%) $2.18 $1.85 713,145 $13.49 M
12/10/2024 $2.81 $2.07 (-26.33%) $2.84 $2.03 17.38 M $13.49 M
12/09/2024 $2.00 $2.07 (3.5%) $2.17 $1.80 485,400 $13.49 M
12/06/2024 $2.25 $2.37 (5.33%) $3.00 $2.13 1.40 M $15.45 M
12/05/2024 $3.29 $2.64 (-19.76%) $4.00 $2.60 20.36 M $17.21 M
12/04/2024 $2.72 $2.52 (-7.35%) $3.23 $2.13 354,500 $16.42 M
12/03/2024 $3.39 $2.82 (-16.81%) $3.50 $2.68 374,303 $18.38 M
12/02/2024 $3.33 $3.23 (-3%) $3.78 $3.10 193,245 $21.05 M
11/29/2024 $3.40 $3.46 (1.76%) $3.73 $3.29 144,806 $22.55 M
11/27/2024 $3.30 $3.51 (6.36%) $3.75 $3.12 142,553 $22.88 M
11/26/2024 $3.55 $3.34 (-5.92%) $4.37 $3.04 327,300 $21.77 M
11/25/2024 $3.30 $3.59 (8.79%) $3.63 $3.01 85,250 $23.40 M
11/22/2024 $3.53 $3.26 (-7.65%) $3.65 $3.19 147,381 $283,499
11/21/2024 $3.75 $3.53 (-5.87%) $3.75 $3.30 102,660 $306,309
11/20/2024 $3.82 $3.75 (-1.83%) $3.85 $3.48 455,647 $325,861
11/19/2024 $4.13 $3.94 (-4.6%) $4.35 $3.60 85,633 $342,154
11/18/2024 $3.75 $4.04 (7.73%) $4.13 $3.61 81,629 $351,278
11/15/2024 $4.20 $3.80 (-9.52%) $4.20 $3.77 41,998 $329,771
11/14/2024 $4.46 $4.05 (-9.19%) $4.46 $3.78 40,401 $351,930
11/13/2024 $4.09 $4.22 (3.18%) $4.39 $3.76 84,158 $366,267
11/12/2024 $5.63 $5.24 (-6.93%) $5.63 $4.97 75,963 $455,553
11/11/2024 $6.07 $5.68 (-6.43%) $6.22 $5.63 53,505 $493,353
11/08/2024 $5.78 $5.72 (-1.04%) $6.33 $5.32 74,675 $496,612
11/07/2024 $5.18 $5.83 (12.55%) $5.93 $4.64 174,838 $506,388
11/06/2024 $4.50 $4.59 (2%) $4.93 $4.26 61,694 $398,854
11/05/2024 $5.07 $4.93 (-2.76%) $7.95 $4.73 503,761 $428,181
11/04/2024 $5.06 $5.07 (0.2%) $5.14 $4.88 18,713 $440,564
11/01/2024 $5.24 $5.21 (-0.57%) $5.29 $5.04 35,625 $452,295
10/31/2024 $6.23 $5.19 (-16.69%) $6.27 $5.10 126,947 $450,991
10/30/2024 $6.66 $7.05 (5.86%) $7.20 $6.61 98,642 $612,618
10/29/2024 $6.95 $6.75 (-2.88%) $7.13 $6.59 52,756 $586,549
10/28/2024 $7.23 $7.13 (-1.38%) $7.34 $6.68 66,113 $619,135
10/25/2024 $7.05 $7.26 (2.98%) $8.03 $7.04 97,985 $630,866
10/24/2024 $7.76 $7.05 (-9.15%) $7.80 $6.89 115,762 $612,618
10/23/2024 $8.18 $8.02 (-1.96%) $8.51 $7.65 120,700 $696,690
10/22/2024 $9.75 $8.18 (-16.1%) $10.35 $7.91 422,052 $711,028
10/21/2024 $7.99 $8.67 (8.51%) $8.85 $7.74 84,961 $753,390
10/18/2024 $8.45 $8.10 (-4.14%) $9.28 $7.99 59,471 $703,859
10/17/2024 $8.13 $8.56 (5.29%) $8.78 $7.93 43,879 $743,614
10/16/2024 $7.13 $8.25 (15.71%) $8.63 $7.13 75,477 $716,894
10/15/2024 $7.58 $8.03 (5.94%) $9.17 $7.16 229,012 $697,342