-
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 |