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 |