5 DAY PERFORMANCE
+40.85%
1 MONTH PERFORMANCE
+118.56%
3 MONTH PERFORMANCE
+112.77%
6 MONTH PERFORMANCE
+88.68%
YEAR-TO-DATE PERFORMANCE
+38.89%
Psyence Biomedical Ltd. Warrant Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $0.02 | $0.02 (-7.5%) | $0.02 | $0.02 | 34,720 | $246,618 |
| 01/13/2025 | $0.02 | $0.02 (24.5%) | $0.02 | $0.02 | 26,942 | $250,617 |
| 01/10/2025 | $0.01 | $0.01 (0.7%) | $0.02 | $0.01 | 56,492 | $190,629 |
| 01/08/2025 | $0.02 | $0.01 (-16.96%) | $0.02 | $0.01 | 227,502 | $189,296 |
| 01/07/2025 | $0.01 | $0.02 (30%) | $0.02 | $0.01 | 13,975 | $225,289 |
| 01/06/2025 | $0.01 | $0.02 (29.93%) | $0.02 | $0.01 | 226,275 | $237,286 |
| 01/03/2025 | $0.01 | $0.01 (7.41%) | $0.02 | $0.01 | 150,445 | $193,295 |
| 01/02/2025 | $0.01 | $0.02 (41.15%) | $0.02 | $0.01 | 66,017 | $211,958 |
| 12/31/2024 | $0.01 | $0.01 (35.85%) | $0.01 | $0.01 | 34,461 | $191,962 |
| 12/30/2024 | $0.02 | $0.01 (-35.14%) | $0.02 | $0.01 | 190,020 | $159,955 |
| 12/27/2024 | $0.02 | $0.01 (-13.38%) | $0.02 | $0.01 | 119,247 | $174,365 |
| 12/26/2024 | $0.02 | $0.02 (-25%) | $0.02 | $0.01 | 176,657 | $199,960 |
| 12/24/2024 | $0.02 | $0.01 (-49.8%) | $0.03 | $0.01 | 208,087 | $166,634 |
| 12/23/2024 | $0.03 | $0.02 (-31.9%) | $0.03 | $0.02 | 206,651 | $253,283 |
| 12/20/2024 | $0.03 | $0.02 (-31.99%) | $0.03 | $0.02 | 517,514 | $269,280 |
| 12/19/2024 | $0.01 | $0.02 (55.45%) | $0.04 | $0.01 | 2.43 M | $227,955 |
| 12/18/2024 | $0.01 | $0.01 (43.33%) | $0.01 | $0.01 | 135,222 | $171,966 |
| 12/17/2024 | $0.01 | $0.01 (62.82%) | $0.01 | $0.01 | 30,188 | $169,300 |
| 12/16/2024 | $0.01 | $0.01 (19.29%) | $0.01 | $0.01 | 6,278 | $111,311 |
| 12/13/2024 | $0.01 | $0.01 (-9.4%) | $0.01 | $0.01 | 35,762 | $121,989 |
| 12/12/2024 | $0.01 | $0.01 (25.82%) | $0.01 | $0.01 | 15,311 | $152,636 |
| 12/11/2024 | $0.01 | $0.01 (12.07%) | $0.02 | $0.01 | 191,003 | $173,299 |
| 12/10/2024 | $0.01 | $0.01 (-16%) | $0.01 | $0.01 | 144,534 | $111,978 |
| 12/09/2024 | $0.01 | $0.01 (-9.91%) | $0.01 | $0.01 | 86,476 | $133,307 |
| 12/06/2024 | $0.01 | $0.01 (54.19%) | $0.02 | $0.01 | 242,807 | $147,971 |
| 12/05/2024 | $0.01 | $0.01 (14.29%) | $0.01 | $0.01 | 397,026 | $95,981 |
| 12/04/2024 | $0.01 | $0.01 (3.7%) | $0.01 | $0.01 | 28,847 | $93,315 |
| 12/03/2024 | $0.01 | $0.01 (1.63%) | $0.01 | $0.01 | 16,734 | $83,997 |
| 12/02/2024 | $0.01 | $0.01 (-30.76%) | $0.01 | $0.01 | 32,870 | $83,077 |
| 11/29/2024 | $0.01 | $0.01 (11.29%) | $0.01 | $0.01 | 44,815 | $91,982 |
| 11/27/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 20,010 | $98,647 |
| 11/26/2024 | $0.01 | $0.01 (17.46%) | $0.01 | $0.01 | 141,326 | $98,647 |
| 11/25/2024 | $0.01 | $0.01 (-8.05%) | $0.01 | $0.01 | 82,659 | $106,646 |
| 11/22/2024 | $0.01 | $0.01 (-2.3%) | $0.01 | $0.01 | 86,353 | $113,311 |
| 11/21/2024 | $0.01 | $0.01 (-5.39%) | $0.01 | $0.01 | 56,010 | $117,297 |
| 11/20/2024 | $0.01 | $0.01 (-20.63%) | $0.01 | $0.01 | 64,458 | $102,633 |
| 11/19/2024 | $0.01 | $0.01 (-23.18%) | $0.01 | $0.01 | 95,894 | $112,644 |
| 11/18/2024 | $0.01 | $0.01 (-7.69%) | $0.01 | $0.01 | 143,741 | $79,984 |
| 11/15/2024 | $0.01 | $0.01 (-1.39%) | $0.01 | $0.01 | 123,708 | $94,648 |
| 11/14/2024 | $0.01 | $0.01 (73.58%) | $0.01 | $0.01 | 651,872 | $122,642 |
| 11/13/2024 | $0.01 | $0.00 (-68.57%) | $0.02 | $0.00 | 1.11 M | $58,655 |
| 11/12/2024 | $0.01 | $0.01 (-9.09%) | $0.01 | $0.01 | 5,174 | $133,307 |
| 11/11/2024 | $0.02 | $0.01 (-28%) | $0.02 | $0.01 | 136,728 | $143,971 |
| 11/08/2024 | $0.01 | $0.02 (17.57%) | $0.02 | $0.01 | 131,940 | $200,614 |
| 11/07/2024 | $0.02 | $0.01 (-33.33%) | $0.02 | $0.01 | 72,919 | $133,307 |
| 11/06/2024 | $0.02 | $0.02 (0.67%) | $0.02 | $0.02 | 45,260 | $201,293 |
| 11/05/2024 | $0.02 | $0.02 (-24.12%) | $0.02 | $0.02 | 39,289 | $201,293 |
| 11/04/2024 | $0.02 | $0.02 (-25.45%) | $0.02 | $0.02 | 421,752 | $218,623 |
| 11/01/2024 | $0.02 | $0.02 (4.87%) | $0.03 | $0.02 | 28,431 | $329,255 |
| 10/31/2024 | $0.02 | $0.03 (9.13%) | $0.03 | $0.02 | 62,026 | $334,600 |
| 10/30/2024 | $0.02 | $0.02 (0%) | $0.03 | $0.02 | 79,686 | $283,944 |
| 10/29/2024 | $0.03 | $0.03 (-3.33%) | $0.03 | $0.02 | 404,482 | $386,590 |
| 10/28/2024 | $0.03 | $0.03 (8.3%) | $0.03 | $0.03 | 38,757 | $399,921 |
| 10/25/2024 | $0.04 | $0.03 (-31.25%) | $0.04 | $0.03 | 696,806 | $366,594 |
| 10/24/2024 | $0.04 | $0.03 (-34.51%) | $0.04 | $0.02 | 398,963 | $346,598 |
| 10/23/2024 | $0.02 | $0.02 (0.95%) | $0.04 | $0.02 | 825,757 | $282,611 |
| 10/22/2024 | $0.04 | $0.02 (-47.83%) | $0.05 | $0.02 | 1.72 M | $278,185 |
| 10/21/2024 | $0.02 | $0.04 (101.01%) | $0.05 | $0.02 | 736,548 | $530,561 |
| 10/18/2024 | $0.01 | $0.02 (75.5%) | $0.02 | $0.01 | 484,737 | $233,954 |
| 10/17/2024 | $0.01 | $0.01 (-20%) | $0.01 | $0.01 | 18,730 | $74,652 |
| 10/16/2024 | $0.01 | $0.01 (-54.55%) | $0.02 | $0.01 | 11,065 | $73,319 |
| 10/15/2024 | $0.02 | $0.01 (-52.09%) | $0.02 | $0.01 | 166,401 | $137,306 |
| 10/14/2024 | $0.01 | $0.01 (-7.84%) | $0.02 | $0.01 | 4,198 | $125,308 |