5 DAY PERFORMANCE
-19.56%
1 MONTH PERFORMANCE
-18.01%
3 MONTH PERFORMANCE
-57.64%
6 MONTH PERFORMANCE
-18.53%
YEAR-TO-DATE PERFORMANCE
-45.97%
1 YEAR PERFORMANCE
-89.83%
Psyence Biomedical Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $3.60 | $3.47 (-3.61%) | $3.60 | $3.46 | 13.03 K | |
| 08/06/2026 | $3.23 | $3.49 (8.05%) | $3.58 | $3.23 | 120.04 K | $5.17 M |
| 08/05/2026 | $3.30 | $3.29 (-0.3%) | $3.30 | $3.15 | 61.54 K | $4.87 M |
| 08/04/2026 | $3.15 | $3.19 (1.27%) | $3.30 | $3.08 | 33.11 K | $4.73 M |
| 08/03/2026 | $3.24 | $3.15 (-2.78%) | $3.24 | $3.07 | 31.39 K | $4.67 M |
| 07/31/2026 | $3.21 | $3.17 (-1.25%) | $3.24 | $3.05 | 70.55 K | $4.70 M |
| 07/30/2026 | $3.06 | $3.36 (9.8%) | $3.74 | $3.00 | 447.72 K | $4.98 M |
| 07/29/2026 | $3.16 | $2.98 (-5.7%) | $3.20 | $2.96 | 18.20 K | $4.41 M |
| 07/28/2026 | $3.05 | $3.16 (3.61%) | $3.20 | $2.96 | 52.07 K | $4.68 M |
| 07/27/2026 | $2.99 | $3.04 (1.67%) | $3.04 | $2.85 | 32.89 K | $4.50 M |
| 07/24/2026 | $2.94 | $2.95 (0.34%) | $3.00 | $2.80 | 41.58 K | $4.37 M |
| 07/23/2026 | $3.03 | $2.82 (-6.93%) | $3.03 | $2.73 | 62.88 K | $4.18 M |
| 07/22/2026 | $3.11 | $2.95 (-5.14%) | $3.11 | $2.84 | 55.40 K | $4.37 M |
| 07/21/2026 | $3.23 | $3.11 (-3.72%) | $3.23 | $3.04 | 75.35 K | $4.61 M |
| 07/20/2026 | $3.10 | $3.16 (1.94%) | $3.26 | $3.04 | 86.26 K | $4.68 M |
| 07/17/2026 | $3.04 | $3.07 (0.99%) | $3.15 | $2.94 | 96.41 K | $4.55 M |
| 07/16/2026 | $3.05 | $3.01 (-1.31%) | $3.16 | $2.90 | 375.24 K | $4.46 M |
| 07/15/2026 | $2.89 | $2.89 (0%) | $2.96 | $2.83 | 410.70 K | $4.28 M |
| 07/14/2026 | $2.94 | $2.87 (-2.38%) | $2.96 | $2.82 | 23.71 K | $4.25 M |
| 07/13/2026 | $3.00 | $2.85 (-5%) | $3.00 | $2.82 | 30.52 K | $4.22 M |
| 07/10/2026 | $2.92 | $2.97 (1.71%) | $3.00 | $2.90 | 28.35 K | $4.40 M |
| 07/09/2026 | $3.00 | $2.93 (-2.33%) | $3.08 | $2.91 | 22.20 K | $4.34 M |
| 07/08/2026 | $3.02 | $2.90 (-3.97%) | $3.03 | $2.90 | 20.42 K | $4.30 M |
| 07/07/2026 | $3.02 | $3.11 (2.98%) | $3.21 | $2.93 | 20.81 K | $4.61 M |
| 07/06/2026 | $3.00 | $3.06 (2%) | $3.11 | $2.97 | 13.54 K | $4.53 M |
| 07/02/2026 | $3.12 | $3.04 (-2.56%) | $3.22 | $3.01 | 40.82 K | $4.50 M |
| 07/01/2026 | $2.99 | $3.11 (4.01%) | $3.28 | $2.99 | 41.64 K | $4.61 M |
| 06/30/2026 | $3.04 | $3.06 (0.66%) | $3.20 | $3.01 | 25.73 K | $4.53 M |
| 06/29/2026 | $2.95 | $3.10 (5.08%) | $3.10 | $2.95 | 35.14 K | $4.59 M |
| 06/26/2026 | $2.71 | $2.97 (9.59%) | $3.09 | $2.71 | 62.63 K | $4.40 M |
| 06/25/2026 | $2.70 | $2.71 (0.37%) | $2.85 | $2.62 | 57.43 K | $4.01 M |
| 06/24/2026 | $2.95 | $2.75 (-6.78%) | $3.10 | $2.71 | 62.99 K | $4.07 M |
| 06/23/2026 | $3.10 | $2.91 (-6.13%) | $3.10 | $2.91 | 25.20 K | $4.31 M |
| 06/22/2026 | $3.15 | $3.10 (-1.59%) | $3.20 | $3.05 | 36.23 K | $4.59 M |
| 06/18/2026 | $3.08 | $3.15 (2.27%) | $3.15 | $2.98 | 34.51 K | $4.67 M |
| 06/17/2026 | $3.14 | $3.09 (-1.59%) | $3.19 | $3.04 | 29.90 K | $4.58 M |
| 06/16/2026 | $3.26 | $3.17 (-2.76%) | $3.35 | $3.04 | 42.24 K | $4.70 M |
| 06/15/2026 | $3.42 | $3.30 (-3.51%) | $3.43 | $3.21 | 65.21 K | $4.89 M |
| 06/12/2026 | $3.50 | $3.33 (-4.86%) | $3.53 | $3.23 | 66.14 K | $4.93 M |
| 06/11/2026 | $3.33 | $3.49 (4.8%) | $3.50 | $3.10 | 131.73 K | $5.17 M |
| 06/10/2026 | $3.31 | $3.28 (-0.91%) | $3.40 | $3.24 | 27.10 K | $4.86 M |
| 06/09/2026 | $3.65 | $3.33 (-8.77%) | $3.70 | $3.33 | 55.00 K | $4.93 M |
| 06/08/2026 | $3.53 | $3.60 (1.98%) | $3.69 | $3.51 | 41.42 K | $5.33 M |
| 06/05/2026 | $3.73 | $3.51 (-5.9%) | $3.79 | $3.47 | 69.70 K | $5.20 M |
| 06/04/2026 | $3.92 | $3.69 (-5.87%) | $4.00 | $3.39 | 155.94 K | $5.47 M |
| 06/03/2026 | $4.01 | $3.95 (-1.5%) | $4.75 | $3.80 | 382.00 K | $5.85 M |
| 06/02/2026 | $4.13 | $3.95 (-4.36%) | $4.15 | $3.93 | 66.51 K | $5.85 M |
| 06/01/2026 | $4.30 | $4.19 (-2.56%) | $4.35 | $4.11 | 74.86 K | $6.21 M |
| 05/29/2026 | $4.32 | $4.15 (-3.94%) | $4.40 | $4.13 | 56.69 K | $6.15 M |
| 05/28/2026 | $4.32 | $4.37 (1.16%) | $4.45 | $4.07 | 77.55 K | $6.47 M |
| 05/27/2026 | $4.39 | $4.32 (-1.59%) | $4.40 | $4.20 | 41.70 K | $6.40 M |
| 05/26/2026 | $4.15 | $4.49 (8.19%) | $4.77 | $4.10 | 73.84 K | $6.65 M |
| 05/22/2026 | $4.10 | $4.10 (0%) | $4.44 | $4.04 | 77.23 K | $6.07 M |
| 05/21/2026 | $4.04 | $4.06 (0.5%) | $4.21 | $3.84 | 74.10 K | $6.01 M |
| 05/20/2026 | $3.90 | $4.01 (2.82%) | $4.26 | $3.88 | 98.20 K | $5.94 M |
| 05/19/2026 | $4.46 | $3.91 (-12.33%) | $4.47 | $3.75 | 137.13 K | $5.79 M |
| 05/18/2026 | $4.77 | $4.61 (-3.35%) | $4.77 | $4.40 | 95.93 K | $6.83 M |
| 05/15/2026 | $5.04 | $4.91 (-2.58%) | $5.34 | $4.80 | 137.24 K | $7.27 M |
| 05/14/2026 | $5.06 | $5.04 (-0.4%) | $5.19 | $4.90 | 110.15 K | $7.47 M |
| 05/13/2026 | $5.45 | $5.16 (-5.32%) | $5.52 | $5.05 | 365.44 K | $7.64 M |
| 05/12/2026 | $5.20 | $5.57 (7.12%) | $5.70 | $5.16 | 84.20 K | $8.25 M |
| 05/11/2026 | $5.28 | $5.27 (-0.19%) | $5.56 | $5.00 | 96.60 K | $7.81 M |
| 05/08/2026 | $5.90 | $5.59 (-5.25%) | $5.99 | $5.41 | 134.64 K | $8.28 M |
| 05/07/2026 | $5.96 | $6.02 (1.01%) | $6.26 | $5.84 | 107.60 K | $8.92 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.
