Get the Stockscreener App
0.5498
19.00%
0.0878
Pre-market:
.57
0.0202
+3.67%
Psyence Biomedical Ltd Stock (PBM) Price History
The historical daily chart and data for Psyence Biomedical Ltd stock (PBM), show that the latest closing stock price as of April 25, 2025, is $0.5498.
- Psyence Biomedical Ltd all-time high stock price is $323.25, occurred on March 08, 2024.
- The lowest Psyence Biomedical Ltd stock price recorded was $0.0401 on November 25, 2024. Since then, Psyence Biomedical Ltd's stock price has risen over 1,271% to $0.5498 now.
- The 52-week high stock price for PBM is $108.00, representing a 19,544% increase from the current share price, occurred on May 03, 2024.
- The 52-week low stock price for PBM is $0.3666, indicating a -33.32% decrease from the current share price, occurred on April 07, 2025.
The table below shows more information about PBM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 25, 2025 | $0.5499 | $0.4849 | $0.065 | 181,299.0 | +19.00% |
| Apr 24, 2025 | $0.4776 | $0.38 | $0.0976 | 95,034.0 | +1.14% |
| Apr 23, 2025 | $0.48 | $0.43 | $0.05 | 89,224.0 | +4.05% |
| Apr 22, 2025 | $0.4649 | $0.39 | $0.0749 | 105,119.0 | +8.50% |
| Apr 21, 2025 | $0.45 | $0.385 | $0.065 | 81,465.0 | -7.65% |
| Apr 17, 2025 | $0.477 | $0.4137 | $0.0633 | 156,514.0 | -5.74% |
| Apr 16, 2025 | $0.492 | $0.4512 | $0.0408 | 46,676.0 | -5.91% |
| Apr 15, 2025 | $0.5091 | $0.4583 | $0.0508 | 90,140.0 | +4.68% |
| Apr 14, 2025 | $0.478 | $0.45 | $0.028 | 35,308.0 | +5.12% |
| Apr 11, 2025 | $0.4827 | $0.4133 | $0.0694 | 72,258.0 | -0.71% |
| Apr 10, 2025 | $0.4888 | $0.452 | $0.0368 | 68,964.0 | -5.42% |
| Apr 09, 2025 | $0.498 | $0.418 | $0.08 | 136,275.0 | +8.54% |
| Apr 08, 2025 | $0.478 | $0.424 | $0.054 | 67,602.0 | +0.55% |
| Apr 07, 2025 | $0.47 | $0.3666 | $0.1034 | 243,357.0 | -5.19% |
| Apr 04, 2025 | $0.5793 | $0.44 | $0.1393 | 166,408.0 | -20.48% |
| Apr 03, 2025 | $0.61 | $0.545 | $0.065 | 64,054.0 | -1.29% |
| Apr 02, 2025 | $0.6099 | $0.56 | $0.0499 | 87,672.0 | -0.59% |
| Apr 01, 2025 | $0.605 | $0.57 | $0.035 | 44,843.0 | -1.32% |
| Mar 31, 2025 | $0.6519 | $0.578 | $0.0739 | 58,908.0 | -4.52% |
Psyence Biomedical Ltd Stock (PBM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Psyence Biomedical Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PBM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Psyence Biomedical Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Psyence Biomedical Ltd Stock (PBM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $0.61 | $0.3666 | $0.2434 | 2,013,511.0 | -8.37% |
| Mar, 2025 | $1.20 | $0.578 | $0.622 | 2,221,134.0 | -51.61% |
| Feb, 2025 | $1.59 | $1.13 | $0.46 | 9,438,722.0 | -21.02% |
| Jan, 2025 | $2.27 | $1.21 | $1.06 | 10,078,656.0 | -25.59% |
Psyence Biomedical Ltd Stock (PBM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $7.87 | $1.51 | $6.36 | 144,527,115.0 | -38.44% |
| Nov, 2024 | $7.95 | $3.01 | $4.94 | 2,649,334.1 | -33.33% |
| Oct, 2024 | $10.35 | $5.10 | $5.25 | 2,383,121.5 | -30.80% |
| Sep, 2024 | $31.58 | $7.21 | $24.38 | 1,732,173.8 | -75.60% |
| Aug, 2024 | $45.75 | $30.06 | $15.69 | 99,437.3 | -30.54% |
| Jul, 2024 | $87.73 | $21.10 | $66.63 | 1,537,165.3 | +96.67% |
| Jun, 2024 | $59.23 | $20.00 | $39.24 | 177,904.0 | -60.00% |
| May, 2024 | $108.0 | $50.25 | $57.75 | 145,355.6 | -16.61% |
| Apr, 2024 | $88.50 | $47.33 | $41.17 | 29,762.0 | -21.11% |
| Mar, 2024 | $323.2 | $39.98 | $283.3 | 2,864,785.7 | +107.27% |
| Feb, 2024 | $146.2 | $38.51 | $107.7 | 80,785.7 | -69.10% |
| Jan, 2024 | $294.8 | $133.5 | $161.2 | 4,886.1 | +0.00% |
0.24%
36.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):