5 DAY PERFORMANCE
-22.96%
1 MONTH PERFORMANCE
-49.20%
3 MONTH PERFORMANCE
-26.93%
6 MONTH PERFORMANCE
-57.00%
YEAR-TO-DATE PERFORMANCE
-45.97%
1 YEAR PERFORMANCE
-83.07%
Psyence Biomedical Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $3.19 | $2.94 (-7.69%) | $3.19 | $2.86 | 33.74 K | $1.62 M |
| 11/04/2026 | $3.44 | $3.18 (-7.56%) | $3.44 | $3.10 | 19.00 K | $1.76 M |
| 11/03/2026 | $3.18 | $3.29 (3.46%) | $3.50 | $3.11 | 54.99 K | $1.82 M |
| 11/02/2026 | $3.36 | $3.18 (-5.36%) | $3.55 | $3.16 | 116.10 K | $1.76 M |
| 10/30/2026 | $3.51 | $3.31 (-5.7%) | $3.64 | $3.28 | 46.64 K | $1.83 M |
| 10/29/2026 | $3.40 | $3.61 (6.18%) | $3.98 | $3.40 | 62.13 K | $1.99 M |
| 10/28/2026 | $3.00 | $3.40 (13.33%) | $3.44 | $2.99 | 32.95 K | $1.88 M |
| 10/27/2026 | $3.75 | $3.01 (-19.73%) | $3.87 | $2.70 | 244.84 K | $1.66 M |
| 10/26/2026 | $4.11 | $3.66 (-10.95%) | $4.18 | $3.63 | 46.13 K | $2.02 M |
| 10/23/2026 | $4.11 | $4.17 (1.46%) | $4.29 | $4.06 | 13.20 K | $2.30 M |
| 10/22/2026 | $4.39 | $4.12 (-6.15%) | $4.77 | $4.12 | 57.05 K | $2.28 M |
| 10/21/2026 | $4.36 | $4.52 (3.67%) | $4.72 | $4.36 | 39.29 K | $2.50 M |
| 10/20/2026 | $4.09 | $4.24 (3.67%) | $4.51 | $4.06 | 44.50 K | $2.34 M |
| 10/19/2026 | $4.09 | $4.12 (0.73%) | $4.28 | $4.08 | 34.53 K | $2.28 M |
| 10/16/2026 | $4.34 | $4.22 (-2.76%) | $4.53 | $4.16 | 26.54 K | $2.33 M |
| 10/15/2026 | $4.09 | $4.32 (5.62%) | $4.44 | $4.09 | 16.95 K | $2.39 M |
| 10/14/2026 | $4.53 | $4.13 (-8.83%) | $4.82 | $4.10 | 68.41 K | $2.28 M |
| 10/13/2026 | $4.70 | $4.55 (-3.19%) | $4.79 | $4.55 | 35.88 K | $2.51 M |
| 10/12/2026 | $4.88 | $4.74 (-2.87%) | $5.04 | $4.73 | 25.43 K | $2.62 M |
| 10/09/2026 | $5.21 | $4.97 (-4.61%) | $5.21 | $4.93 | 23.96 K | $2.74 M |
| 10/08/2026 | $4.88 | $5.12 (4.92%) | $5.22 | $4.86 | 67.19 K | $2.83 M |
| 10/07/2026 | $4.93 | $4.88 (-1.01%) | $5.10 | $4.84 | 16.93 K | $2.70 M |
| 10/06/2026 | $5.08 | $5.02 (-1.18%) | $5.30 | $4.89 | 51.19 K | $2.77 M |
| 10/05/2026 | $5.27 | $5.08 (-3.61%) | $5.56 | $4.96 | 145.55 K | $2.81 M |
| 10/02/2026 | $5.52 | $5.16 (-6.52%) | $5.63 | $5.12 | 75.15 K | $2.85 M |
| 10/01/2026 | $5.42 | $5.48 (1.11%) | $5.70 | $5.40 | 14.96 K | $3.03 M |
| 09/30/2026 | $5.43 | $5.46 (0.55%) | $5.72 | $5.38 | 17.93 K | $3.02 M |
| 09/29/2026 | $5.68 | $5.43 (-4.4%) | $5.73 | $5.41 | 27.74 K | $3.00 M |
| 09/28/2026 | $5.59 | $5.67 (1.43%) | $5.82 | $5.51 | 48.33 K | $3.13 M |
| 09/25/2026 | $5.81 | $5.56 (-4.3%) | $5.96 | $5.41 | 110.56 K | $3.07 M |
| 09/24/2026 | $6.19 | $5.86 (-5.33%) | $6.37 | $5.61 | 137.65 K | $3.24 M |
| 09/23/2026 | $5.87 | $6.31 (7.5%) | $7.19 | $5.87 | 295.25 K | $9.35 M |
| 09/22/2026 | $6.50 | $6.10 (-6.15%) | $6.50 | $5.85 | 179.23 K | $9.04 M |
| 09/21/2026 | $6.64 | $6.52 (-1.81%) | $6.90 | $6.50 | 91.31 K | $9.66 M |
| 09/18/2026 | $6.30 | $6.63 (5.24%) | $6.85 | $6.19 | 134.68 K | $9.82 M |
| 09/17/2026 | $5.84 | $6.32 (8.22%) | $6.67 | $5.70 | 134.92 K | $9.36 M |
| 09/16/2026 | $6.03 | $5.82 (-3.48%) | $6.06 | $5.80 | 40.47 K | $8.62 M |
| 09/15/2026 | $5.92 | $6.07 (2.53%) | $6.27 | $5.71 | 68.49 K | $8.99 M |
| 09/14/2026 | $5.44 | $6.00 (10.29%) | $6.14 | $5.39 | 173.96 K | $8.89 M |
| 09/11/2026 | $5.02 | $5.40 (7.57%) | $5.63 | $4.93 | 134.49 K | $8.00 M |
| 09/10/2026 | $4.73 | $4.97 (5.07%) | $5.12 | $4.68 | 56.61 K | $7.36 M |
| 09/09/2026 | $4.68 | $4.84 (3.42%) | $4.98 | $4.55 | 86.52 K | $7.17 M |
| 09/08/2026 | $4.58 | $4.74 (3.49%) | $4.85 | $4.53 | 70.03 K | $7.02 M |
| 09/04/2026 | $4.38 | $4.54 (3.65%) | $4.71 | $4.33 | 27.77 K | $6.73 M |
| 09/03/2026 | $4.31 | $4.43 (2.78%) | $4.60 | $4.26 | 21.42 K | $6.56 M |
| 09/02/2026 | $4.35 | $4.37 (0.46%) | $4.50 | $4.28 | 21.40 K | $6.47 M |
| 09/01/2026 | $4.30 | $4.37 (1.63%) | $4.37 | $4.21 | 17.59 K | $6.47 M |
| 08/31/2026 | $4.22 | $4.34 (2.84%) | $4.40 | $4.10 | 26.54 K | $6.43 M |
| 08/28/2026 | $4.37 | $4.21 (-3.66%) | $4.37 | $4.18 | 16.08 K | $6.24 M |
| 08/27/2026 | $4.36 | $4.31 (-1.15%) | $4.48 | $4.25 | 20.28 K | $6.39 M |
| 08/26/2026 | $4.28 | $4.32 (0.93%) | $4.50 | $4.28 | 42.60 K | $6.40 M |
| 08/25/2026 | $4.22 | $4.27 (1.18%) | $4.44 | $4.22 | 43.67 K | $6.33 M |
| 08/24/2026 | $4.29 | $4.22 (-1.63%) | $4.34 | $4.14 | 37.62 K | $6.25 M |
| 08/21/2026 | $4.00 | $4.33 (8.25%) | $4.49 | $3.91 | 103.39 K | $6.42 M |
| 08/20/2026 | $4.02 | $3.93 (-2.24%) | $4.02 | $3.73 | 58.10 K | $5.82 M |
| 08/19/2026 | $4.45 | $4.10 (-7.87%) | $4.69 | $3.91 | 207.10 K | $6.07 M |
| 08/18/2026 | $3.60 | $4.47 (24.17%) | $5.00 | $3.52 | 898.25 K | $6.62 M |
| 08/17/2026 | $3.42 | $3.61 (5.56%) | $3.79 | $3.41 | 43.20 K | $5.35 M |
| 08/14/2026 | $3.51 | $3.48 (-0.85%) | $3.57 | $3.43 | 18.63 K | $5.16 M |
| 08/13/2026 | $3.31 | $3.56 (7.55%) | $3.58 | $3.22 | 30.61 K | $5.27 M |
| 08/12/2026 | $3.38 | $3.35 (-0.89%) | $3.49 | $3.31 | 23.50 K | $4.96 M |
| 08/11/2026 | $3.46 | $3.40 (-1.73%) | $3.49 | $3.35 | 18.54 K | $5.04 M |
| 08/10/2026 | $3.50 | $3.48 (-0.57%) | $3.55 | $3.46 | 29.23 K | $5.16 M |
| 08/07/2026 | $3.60 | $3.47 (-3.61%) | $3.60 | $3.45 | 61.81 K | $5.14 M |
| 08/06/2026 | $3.23 | $3.49 (8.05%) | $3.58 | $3.23 | 120.04 K | $5.17 M |
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.
