5 DAY PERFORMANCE
-16.67%
1 MONTH PERFORMANCE
-0.50%
3 MONTH PERFORMANCE
+118.56%
6 MONTH PERFORMANCE
+33.33%
YEAR-TO-DATE PERFORMANCE
+38.89%
1 YEAR PERFORMANCE
-87.49%
Psyence Biomedical Ltd. Warrant Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/14/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 101 | $10,602 |
| 03/12/2025 | $0.02 | $0.02 (1.69%) | $0.02 | $0.02 | 18,146 | $10,904 |
| 03/11/2025 | $0.02 | $0.02 (-21.08%) | $0.02 | $0.02 | 11,555 | $10,662 |
| 03/10/2025 | $0.02 | $0.02 (-20.59%) | $0.02 | $0.02 | 3,047 | $11,450 |
| 03/07/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 2,200 | $14,539 |
| 03/06/2025 | $0.03 | $0.02 (-12.4%) | $0.02 | $0.02 | 38,815 | $13,267 |
| 03/05/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 3,900 | $13,328 |
| 03/04/2025 | $0.02 | $0.02 (4.76%) | $0.03 | $0.02 | 12,120 | $13,328 |
| 03/03/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 1,037 | $12,722 |
| 02/28/2025 | $0.02 | $0.02 (4.25%) | $0.02 | $0.02 | 1,970 | $13,388 |
| 02/27/2025 | $0.03 | $0.02 (-24.64%) | $0.03 | $0.02 | 53,189 | $12,782 |
| 02/26/2025 | $0.02 | $0.02 (-11.69%) | $0.03 | $0.02 | 72,488 | $13,267 |
| 02/25/2025 | $0.02 | $0.02 (0.45%) | $0.02 | $0.02 | 6,701 | $13,388 |
| 02/24/2025 | $0.02 | $0.02 (-18.45%) | $0.03 | $0.02 | 79,825 | $11,510 |
| 02/21/2025 | $0.02 | $0.02 (-7.92%) | $0.02 | $0.02 | 63,183 | $11,268 |
| 02/20/2025 | $0.02 | $0.02 (-11.26%) | $0.03 | $0.02 | 52,149 | $11,934 |
| 02/19/2025 | $0.02 | $0.02 (0%) | $0.03 | $0.02 | 87,105 | $13,388 |
| 02/18/2025 | $0.02 | $0.02 (-0.46%) | $0.03 | $0.02 | 156,571 | $13,025 |
| 02/14/2025 | $0.02 | $0.02 (1.52%) | $0.03 | $0.02 | 122,830 | $12,177 |
| 02/13/2025 | $0.02 | $0.02 (-9%) | $0.02 | $0.02 | 546 | $11,026 |
| 02/12/2025 | $0.03 | $0.02 (-20.8%) | $0.03 | $0.02 | 4,305 | $11,995 |
| 02/11/2025 | $0.03 | $0.02 (-30.08%) | $0.03 | $0.02 | 3,384 | $10,971 |
| 02/10/2025 | $0.03 | $0.02 (-25.92%) | $0.03 | $0.02 | 13,020 | $266,627 |
| 02/07/2025 | $0.02 | $0.02 (31.43%) | $0.03 | $0.02 | 118,753 | $306,606 |
| 02/06/2025 | $0.02 | $0.02 (-3.93%) | $0.03 | $0.02 | 6,450 | $293,275 |
| 02/05/2025 | $0.02 | $0.02 (-2.13%) | $0.02 | $0.02 | 21,373 | $306,606 |
| 02/04/2025 | $0.02 | $0.02 (6.11%) | $0.02 | $0.02 | 61,366 | $254,616 |
| 02/03/2025 | $0.02 | $0.02 (46.43%) | $0.03 | $0.02 | 12,358 | $312,325 |
| 01/31/2025 | $0.02 | $0.02 (-20.88%) | $0.03 | $0.02 | 56,918 | $262,615 |
| 01/30/2025 | $0.02 | $0.02 (-18.95%) | $0.02 | $0.02 | 20,272 | $267,947 |
| 01/29/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 23,617 | $266,614 |
| 01/28/2025 | $0.02 | $0.02 (27.95%) | $0.02 | $0.02 | 255,502 | $274,612 |
| 01/27/2025 | $0.02 | $0.02 (23.33%) | $0.02 | $0.02 | 72,059 | $246,618 |
| 01/24/2025 | $0.02 | $0.02 (13.16%) | $0.04 | $0.01 | 385,615 | $286,610 |
| 01/23/2025 | $0.02 | $0.02 (-22.84%) | $0.02 | $0.01 | 171,144 | $238,619 |
| 01/22/2025 | $0.01 | $0.02 (12.16%) | $0.02 | $0.01 | 57,069 | $221,289 |
| 01/21/2025 | $0.02 | $0.02 (-15.25%) | $0.02 | $0.02 | 16,990 | $199,960 |
| 01/17/2025 | $0.01 | $0.02 (60.4%) | $0.02 | $0.01 | 48,784 | $215,957 |
| 01/16/2025 | $0.02 | $0.02 (-5.11%) | $0.02 | $0.02 | 33,041 | $222,623 |
| 01/15/2025 | $0.02 | $0.01 (-27.14%) | $0.02 | $0.01 | 50,446 | $193,295 |
| 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 |
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.
