5 DAY PERFORMANCE
-4.31%
1 MONTH PERFORMANCE
-37.30%
3 MONTH PERFORMANCE
-25.65%
6 MONTH PERFORMANCE
+11.73%
YEAR-TO-DATE PERFORMANCE
+38.89%
1 YEAR PERFORMANCE
+100.00%
Psyence Biomedical Ltd. Warrant Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $0.02 | $0.02 (-5%) | $0.02 | $0.02 | 7.57 K | $1.62 K |
| 12/05/2025 | $0.02 | $0.02 (18.57%) | $0.03 | $0.02 | 20.35 K | $1.77 K |
| 12/04/2025 | $0.03 | $0.02 (-16.4%) | $0.03 | $0.02 | 4.90 K | $1.49 K |
| 12/03/2025 | $0.02 | $0.02 (19.23%) | $0.03 | $0.02 | 16.41 K | $1.77 K |
| 12/02/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.02 | 3.88 K | $1.78 K |
| 12/01/2025 | $0.02 | $0.03 (66.67%) | $0.03 | $0.02 | 53.98 K | $1.78 K |
| 11/28/2025 | $0.03 | $0.03 (-24.24%) | $0.03 | $0.02 | 3.59 K | $1.78 K |
| 11/26/2025 | $0.02 | $0.03 (2.04%) | $0.03 | $0.02 | 21.50 K | $1.78 K |
| 11/25/2025 | $0.02 | $0.02 (21.36%) | $0.02 | $0.02 | 27.98 K | $1.70 K |
| 11/24/2025 | $0.02 | $0.02 (-20.83%) | $0.03 | $0.01 | 199.66 K | $1.22 K |
| 11/21/2025 | $0.02 | $0.02 (-0.99%) | $0.03 | $0.02 | 75.67 K | $1.43 K |
| 11/20/2025 | $0.04 | $0.02 (-47.37%) | $0.04 | $0.02 | 89.27 K | $1.43 K |
| 11/19/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 1.29 K | $2.35 K |
| 11/18/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 3.34 K | $2.34 K |
| 11/17/2025 | $0.03 | $0.03 (-9.12%) | $0.03 | $0.03 | 4.69 K | $2.13 K |
| 11/14/2025 | $0.03 | $0.03 (-0.33%) | $0.03 | $0.03 | 2.57 K | $2.13 K |
| 11/13/2025 | $0.03 | $0.03 (23.77%) | $0.03 | $0.03 | 13.18 K | $2.34 K |
| 11/12/2025 | $0.03 | $0.03 (-3.81%) | $0.03 | $0.03 | 4.15 K | $1.91 K |
| 11/11/2025 | $0.03 | $0.03 (0.38%) | $0.03 | $0.03 | 20.51 K | $1.90 K |
| 11/10/2025 | $0.02 | $0.03 (9.5%) | $0.03 | $0.02 | 5.75 K | $1.89 K |
| 11/07/2025 | $0.03 | $0.03 (-0.31%) | $0.03 | $0.03 | 2.72 K | $2.27 K |
| 11/06/2025 | $0.03 | $0.03 (-4.26%) | $0.03 | $0.03 | 2.66 K | $2.25 K |
| 11/05/2025 | $0.03 | $0.03 (19.17%) | $0.04 | $0.02 | 31.43 K | $2.26 K |
| 11/04/2025 | $0.03 | $0.03 (7.29%) | $0.04 | $0.03 | 12.03 K | $2.20 K |
| 11/03/2025 | $0.04 | $0.03 (-32.24%) | $0.04 | $0.02 | 13.78 K | $1.87 K |
| 10/31/2025 | $0.02 | $0.03 (31.82%) | $0.03 | $0.02 | 39.48 K | $2.07 K |
| 10/30/2025 | $0.02 | $0.02 (-8.33%) | $0.02 | $0.02 | 11.07 K | $1.57 K |
| 10/29/2025 | $0.02 | $0.02 (0%) | $0.03 | $0.02 | 4.12 K | $1.71 K |
| 10/28/2025 | $0.03 | $0.02 (-10.45%) | $0.03 | $0.02 | 6.73 K | $1.71 K |
| 10/27/2025 | $0.02 | $0.02 (0%) | $0.03 | $0.02 | 30.73 K | $1.75 K |
| 10/24/2025 | $0.03 | $0.03 (-7.61%) | $0.03 | $0.02 | 40.61 K | $1.82 K |
| 10/23/2025 | $0.03 | $0.03 (-6.12%) | $0.03 | $0.03 | 2.17 K | $1.86 K |
| 10/22/2025 | $0.03 | $0.03 (-2.96%) | $0.03 | $0.03 | 3.57 K | $1.87 K |
| 10/21/2025 | $0.03 | $0.03 (-6.43%) | $0.03 | $0.03 | 1.75 K | $1.87 K |
| 10/20/2025 | $0.03 | $0.03 (-0.33%) | $0.03 | $0.03 | 17.21 K | $2.13 K |
| 10/17/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 870 | $2.14 K |
| 10/16/2025 | $0.03 | $0.03 (-0.33%) | $0.03 | $0.03 | 19.57 K | $2.15 K |
| 10/15/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 6.51 K | $2.47 K |
| 10/14/2025 | $0.03 | $0.03 (-11.88%) | $0.03 | $0.03 | 6.82 K | $2.17 K |
| 10/13/2025 | $0.04 | $0.03 (-6.52%) | $0.04 | $0.03 | 29.53 K | $2.35 K |
| 10/10/2025 | $0.04 | $0.03 (-10.33%) | $0.04 | $0.03 | 15.34 K | $2.35 K |
| 10/09/2025 | $0.04 | $0.03 (-29%) | $0.04 | $0.03 | 116.70 K | $2.02 K |
| 10/08/2025 | $0.03 | $0.04 (35.36%) | $0.04 | $0.02 | 71.55 K | $2.70 K |
| 10/07/2025 | $0.02 | $0.02 (0%) | $0.03 | $0.02 | 11.43 K | $1.72 K |
| 10/06/2025 | $0.03 | $0.03 (-2.86%) | $0.03 | $0.03 | 3.03 K | $1.94 K |
| 10/03/2025 | $0.03 | $0.03 (-5.74%) | $0.03 | $0.02 | 15.04 K | $1.99 K |
| 10/02/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.02 | 19.98 K | $1.85 K |
| 10/01/2025 | $0.03 | $0.02 (-23.93%) | $0.03 | $0.03 | 24.28 K | $1.65 K |
| 09/30/2025 | $0.03 | $0.03 (-17.38%) | $0.03 | $0.03 | 7.28 K | $1.80 K |
| 09/29/2025 | $0.03 | $0.03 (-17.05%) | $0.03 | $0.03 | 21.05 K | $1.80 K |
| 09/26/2025 | $0.03 | $0.03 (-17.7%) | $0.03 | $0.03 | 26.35 K | $1.79 K |
| 09/25/2025 | $0.03 | $0.03 (-17.7%) | $0.03 | $0.03 | 4.76 K | $1.79 K |
| 09/24/2025 | $0.03 | $0.03 (-4.92%) | $0.03 | $0.03 | 7.10 K | $2.07 K |
| 09/23/2025 | $0.03 | $0.03 (-1.64%) | $0.03 | $0.03 | 130.21 K | $2.14 K |
| 09/22/2025 | $0.03 | $0.03 (-4.59%) | $0.03 | $0.03 | 22.08 K | $2.07 K |
| 09/19/2025 | $0.03 | $0.03 (-6.64%) | $0.03 | $0.03 | 19.41 K | $1.80 K |
| 09/18/2025 | $0.03 | $0.03 (-16.94%) | $0.03 | $0.02 | 179.19 K | $1.78 K |
| 09/17/2025 | $0.03 | $0.03 (-13.33%) | $0.03 | $0.02 | 10.61 K | $1.85 K |
| 09/16/2025 | $0.02 | $0.03 (44%) | $0.03 | $0.02 | 38.22 K | $2.05 K |
| 09/15/2025 | $0.02 | $0.02 (11.5%) | $0.03 | $0.02 | 57.02 K | $1.59 K |
| 09/12/2025 | $0.04 | $0.03 (-15.24%) | $0.04 | $0.03 | 51.43 K | $2.26 K |
| 09/11/2025 | $0.03 | $0.03 (3.9%) | $0.04 | $0.03 | 35.65 K | $2.09 K |
| 09/10/2025 | $0.03 | $0.03 (-6%) | $0.03 | $0.03 | 30.82 K | $2.01 K |
| 09/09/2025 | $0.03 | $0.03 (-17.23%) | $0.04 | $0.03 | 35.64 K | $1.92 K |
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.
