5 DAY PERFORMANCE
+12.03%
1 MONTH PERFORMANCE
-23.38%
3 MONTH PERFORMANCE
-34.20%
6 MONTH PERFORMANCE
-67.93%
YEAR-TO-DATE PERFORMANCE
-88.02%
1 YEAR PERFORMANCE
-89.33%
Psyence Biomedical Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $1.81 | $1.76 (-2.76%) | $1.85 | $1.76 | 61.93 K | $487.05 K |
| 12/04/2025 | $1.71 | $1.81 (5.85%) | $1.88 | $1.71 | 202.13 K | $500.89 K |
| 12/03/2025 | $1.53 | $1.78 (16.34%) | $1.86 | $1.53 | 404.02 K | $492.59 K |
| 12/02/2025 | $1.62 | $1.58 (-2.47%) | $1.62 | $1.51 | 117.30 K | $437.24 K |
| 12/01/2025 | $1.52 | $1.62 (6.58%) | $1.64 | $1.48 | 214.10 K | $448.31 K |
| 11/28/2025 | $1.60 | $1.54 (-3.75%) | $1.60 | $1.51 | 102.94 K | $423.40 K |
| 11/26/2025 | $1.46 | $1.58 (8.22%) | $1.61 | $1.46 | 243.10 K | $437.24 K |
| 11/25/2025 | $1.46 | $1.60 (9.59%) | $1.80 | $1.41 | 578.50 K | $442.77 K |
| 11/24/2025 | $1.42 | $1.51 (6.34%) | $1.55 | $1.42 | 313.20 K | $417.87 K |
| 11/21/2025 | $1.55 | $1.49 (-3.87%) | $1.72 | $1.45 | 631.50 K | $412.33 K |
| 11/20/2025 | $2.11 | $1.72 (-18.48%) | $2.29 | $1.58 | 20.41 M | $475.98 K |
| 11/19/2025 | $2.76 | $2.79 (1.09%) | $2.80 | $2.72 | 9.13 K | $772.09 K |
| 11/18/2025 | $2.82 | $2.79 (-1.06%) | $2.82 | $2.72 | 18.31 K | $772.09 K |
| 11/17/2025 | $2.75 | $2.89 (5.09%) | $2.93 | $2.71 | 26.90 K | $799.76 K |
| 11/14/2025 | $2.72 | $2.71 (-0.37%) | $2.82 | $2.64 | 27.26 K | $749.95 K |
| 11/13/2025 | $2.59 | $2.79 (7.72%) | $2.98 | $2.58 | 131.47 K | $772.09 K |
| 11/12/2025 | $2.68 | $2.55 (-4.85%) | $2.70 | $2.50 | 35.73 K | $705.67 K |
| 11/11/2025 | $2.63 | $2.67 (1.52%) | $2.68 | $2.40 | 31.29 K | $738.88 K |
| 11/10/2025 | $2.23 | $2.47 (10.76%) | $2.58 | $2.23 | 63.20 K | $683.53 K |
| 11/07/2025 | $2.43 | $2.31 (-4.94%) | $2.49 | $2.23 | 114.30 K | $639.26 K |
| 11/06/2025 | $2.70 | $2.51 (-7.04%) | $2.76 | $2.51 | 119.73 K | $694.60 K |
| 11/05/2025 | $2.75 | $2.71 (-1.45%) | $2.75 | $2.64 | 53.86 K | $749.95 K |
| 11/04/2025 | $2.94 | $2.74 (-6.8%) | $2.94 | $2.50 | 171.13 K | $758.25 K |
| 11/03/2025 | $3.13 | $3.00 (-4.15%) | $3.15 | $2.82 | 1.53 M | $830.20 K |
| 10/31/2025 | $3.13 | $3.16 (0.96%) | $3.30 | $3.12 | 35.23 K | $874.48 K |
| 10/30/2025 | $3.20 | $3.13 (-2.19%) | $3.29 | $3.12 | 27.76 K | $866.18 K |
| 10/29/2025 | $3.28 | $3.29 (0.3%) | $3.32 | $3.12 | 24.95 K | $910.45 K |
| 10/28/2025 | $3.31 | $3.32 (0.3%) | $3.40 | $3.27 | 61.59 K | $918.76 K |
| 10/27/2025 | $3.40 | $3.26 (-4.12%) | $3.40 | $3.18 | 31.94 K | $902.15 K |
| 10/24/2025 | $3.29 | $3.34 (1.52%) | $3.44 | $3.29 | 26.70 K | $924.29 K |
| 10/23/2025 | $3.30 | $3.34 (1.21%) | $3.38 | $3.22 | 33.53 K | $924.29 K |
| 10/22/2025 | $3.18 | $3.25 (2.2%) | $3.38 | $3.15 | 108.75 K | $899.39 K |
| 10/21/2025 | $3.42 | $3.45 (0.88%) | $3.48 | $3.33 | 46.89 K | $954.73 K |
| 10/20/2025 | $3.53 | $3.42 (-3.12%) | $3.53 | $3.40 | 40.20 K | $946.43 K |
| 10/17/2025 | $3.45 | $3.52 (2.03%) | $3.56 | $3.40 | 40.98 K | $974.10 K |
| 10/16/2025 | $3.50 | $3.45 (-1.43%) | $3.58 | $3.42 | 111.89 K | $954.73 K |
| 10/15/2025 | $3.41 | $3.54 (3.81%) | $3.67 | $3.40 | 72.78 K | $979.64 K |
| 10/14/2025 | $3.43 | $3.38 (-1.46%) | $3.56 | $3.35 | 67.85 K | $935.36 K |
| 10/13/2025 | $3.61 | $3.56 (-1.39%) | $3.74 | $3.45 | 127.30 K | $985.17 K |
| 10/10/2025 | $3.75 | $3.61 (-3.73%) | $3.86 | $3.56 | 115.14 K | $999.01 K |
| 10/09/2025 | $3.99 | $3.70 (-7.27%) | $4.18 | $3.70 | 278.50 K | $1.02 M |
| 10/08/2025 | $3.56 | $4.44 (24.72%) | $4.50 | $3.53 | 3.16 M | $1.23 M |
| 10/07/2025 | $3.38 | $3.55 (5.03%) | $3.60 | $3.24 | 269.00 K | $982.41 K |
| 10/06/2025 | $3.27 | $3.36 (2.75%) | $3.37 | $3.22 | 105.03 K | $929.83 K |
| 10/03/2025 | $3.23 | $3.22 (-0.31%) | $3.29 | $3.13 | 59.22 K | $891.08 K |
| 10/02/2025 | $3.12 | $3.29 (5.45%) | $3.30 | $3.06 | 111.50 K | $910.45 K |
| 10/01/2025 | $3.19 | $3.09 (-3.13%) | $3.23 | $3.05 | 137.90 K | $855.11 K |
| 09/30/2025 | $3.10 | $3.20 (3.23%) | $3.20 | $3.06 | 41.00 K | $885.55 K |
| 09/29/2025 | $3.11 | $3.19 (2.57%) | $3.30 | $3.00 | 78.50 K | $882.78 K |
| 09/26/2025 | $3.06 | $3.11 (1.63%) | $3.19 | $2.90 | 110.36 K | $860.64 K |
| 09/25/2025 | $3.35 | $3.07 (-8.36%) | $3.60 | $3.01 | 197.60 K | $849.57 K |
| 09/24/2025 | $3.71 | $3.31 (-10.78%) | $3.71 | $3.20 | 212.90 K | $915.99 K |
| 09/23/2025 | $3.60 | $3.61 (0.28%) | $3.85 | $3.60 | 351.20 K | $999.01 K |
| 09/22/2025 | $4.56 | $4.54 (-0.44%) | $4.76 | $4.54 | 109.82 K | $1.26 M |
| 09/19/2025 | $5.24 | $4.76 (-9.16%) | $5.54 | $4.55 | 599.13 K | $1.32 M |
| 09/18/2025 | $4.50 | $5.30 (17.78%) | $5.54 | $4.36 | 25.85 M | $1.47 M |
| 09/17/2025 | $3.68 | $3.72 (1.09%) | $3.93 | $3.65 | 130.24 K | $1.03 M |
| 09/16/2025 | $3.92 | $3.79 (-3.32%) | $3.99 | $3.60 | 114.94 K | $1.05 M |
| 09/15/2025 | $3.60 | $3.78 (5%) | $3.92 | $3.41 | 715.70 K | $1.05 M |
| 09/12/2025 | $3.30 | $3.64 (10.3%) | $3.75 | $3.25 | 140.34 K | $1.01 M |
| 09/11/2025 | $3.27 | $3.24 (-0.92%) | $3.27 | $3.10 | 54.04 K | $896.62 K |
| 09/10/2025 | $2.95 | $3.19 (8.14%) | $3.24 | $2.90 | 211.46 K | $882.78 K |
| 09/09/2025 | $2.81 | $2.82 (0.36%) | $2.95 | $2.79 | 50.67 K | $780.39 K |
| 09/08/2025 | $2.68 | $2.86 (6.72%) | $2.98 | $2.63 | 84.15 K | $791.46 K |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
