5 DAY PERFORMANCE
-19.05%
1 MONTH PERFORMANCE
-37.80%
3 MONTH PERFORMANCE
+4.94%
6 MONTH PERFORMANCE
-56.19%
YEAR-TO-DATE PERFORMANCE
-45.97%
1 YEAR PERFORMANCE
-91.26%
Psyence Biomedical Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $6.00 | $5.93 (-1.17%) | $6.16 | $5.91 | 128.55 K | $8.79 M |
| 05/05/2026 | $6.38 | $6.11 (-4.23%) | $6.38 | $5.85 | 132.81 K | $9.05 M |
| 05/04/2026 | $5.92 | $6.69 (13.01%) | $6.69 | $5.53 | 230.12 K | $9.91 M |
| 05/01/2026 | $6.59 | $6.25 (-5.16%) | $6.94 | $5.80 | 1.07 M | $9.26 M |
| 04/30/2026 | $4.58 | $6.59 (43.89%) | $6.87 | $4.58 | 669.01 K | $9.76 M |
| 04/29/2026 | $6.16 | $5.08 (-17.53%) | $6.16 | $4.76 | 398.20 K | $7.53 M |
| 04/28/2026 | $6.91 | $6.49 (-6.08%) | $6.95 | $6.02 | 262.34 K | $9.62 M |
| 04/27/2026 | $7.08 | $7.05 (-0.42%) | $7.40 | $6.71 | 470.30 K | $10.44 M |
| 04/24/2026 | $9.84 | $7.91 (-19.61%) | $10.14 | $7.87 | 1.39 M | $11.72 M |
| 04/23/2026 | $8.57 | $9.03 (5.37%) | $9.21 | $8.06 | 1.30 M | $13.38 M |
| 04/22/2026 | $8.06 | $8.97 (11.29%) | $9.18 | $7.57 | 2.17 M | $13.29 M |
| 04/21/2026 | $11.38 | $9.49 (-16.61%) | $11.47 | $9.05 | 4.19 M | $14.06 M |
| 04/20/2026 | $13.12 | $11.30 (-13.87%) | $16.96 | $11.06 | 42.27 M | $16.74 M |
| 04/17/2026 | $9.82 | $7.60 (-22.61%) | $10.53 | $7.11 | 50.51 M | $11.26 M |
| 04/16/2026 | $2.81 | $5.87 (108.9%) | $9.97 | $2.73 | 53.76 M | $8.70 M |
| 04/15/2026 | $2.74 | $2.88 (5.11%) | $2.91 | $2.74 | 24.39 K | $4.27 M |
| 04/14/2026 | $2.63 | $2.95 (12.17%) | $2.95 | $2.63 | 38.16 K | $4.37 M |
| 04/13/2026 | $2.56 | $2.79 (8.98%) | $2.83 | $2.55 | 20.34 K | $4.13 M |
| 04/10/2026 | $2.55 | $2.67 (4.71%) | $2.75 | $2.48 | 53.01 K | $3.96 M |
| 04/09/2026 | $2.48 | $2.50 (0.81%) | $2.57 | $2.41 | 24.65 K | $3.70 M |
| 04/08/2026 | $2.65 | $2.49 (-6.04%) | $2.65 | $2.40 | 21.13 K | $3.69 M |
| 04/07/2026 | $2.47 | $2.50 (1.21%) | $2.52 | $2.45 | 23.87 K | $3.70 M |
| 04/06/2026 | $2.55 | $2.53 (-0.78%) | $2.56 | $2.50 | 7.25 K | $3.75 M |
| 04/02/2026 | $2.39 | $2.47 (3.35%) | $2.51 | $2.26 | 27.90 K | $3.66 M |
| 04/01/2026 | $2.42 | $2.37 (-2.07%) | $2.43 | $2.33 | 12.04 K | $3.51 M |
| 03/31/2026 | $2.48 | $2.46 (-0.81%) | $2.49 | $2.41 | 4.05 K | $3.64 M |
| 03/30/2026 | $2.53 | $2.52 (-0.4%) | $2.60 | $2.34 | 31.83 K | $3.73 M |
| 03/27/2026 | $2.50 | $2.56 (2.4%) | $2.63 | $2.50 | 12.42 K | $3.79 M |
| 03/26/2026 | $2.43 | $2.63 (8.23%) | $2.64 | $2.40 | 32.13 K | $3.90 M |
| 03/25/2026 | $2.42 | $2.43 (0.41%) | $2.43 | $2.36 | 8.16 K | $3.60 M |
| 03/24/2026 | $2.36 | $2.43 (2.97%) | $2.43 | $2.36 | 5.26 K | $3.60 M |
| 03/23/2026 | $2.38 | $2.43 (2.1%) | $2.49 | $2.38 | 15.54 K | $3.60 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.
