5 DAY PERFORMANCE
-56.19%
1 MONTH PERFORMANCE
-41.11%
3 MONTH PERFORMANCE
-19.05%
6 MONTH PERFORMANCE
+6.25%
YEAR-TO-DATE PERFORMANCE
-45.97%
1 YEAR PERFORMANCE
-91.07%
Psyence Biomedical Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $6.64 | $6.60 (-0.6%) | $6.89 | $6.50 | 86.74 K | $9.78 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 |
| 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 |
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.
