Get the Stockscreener App
0.75
2.04%
+0.015
After Hours:
.78
0.03
+4.00%
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 May 31, 2024, is $0.75.
- Psyence Biomedical Ltd all-time high stock price is $4.31, occurred on March 08, 2024.
- The lowest Psyence Biomedical Ltd stock price recorded was $0.5135 on February 22, 2024. Since then, Psyence Biomedical Ltd's stock price has risen over 46.06% to $0.75 now.
- The 52-week high stock price for PBM is $4.31, representing a 474.67% increase from the current share price, occurred on March 08, 2024.
- The 52-week low stock price for PBM is $0.5135, indicating a -31.53% decrease from the current share price, occurred on February 22, 2024.
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 |
|---|---|---|---|---|---|
| May 31, 2024 | $0.77 | $0.68 | $0.09 | 110,474.0 | +2.04% |
| May 30, 2024 | $0.735 | $0.681 | $0.054 | 31,686.0 | -0.03% |
| May 29, 2024 | $0.7502 | $0.67 | $0.0802 | 86,377.0 | -8.44% |
| May 28, 2024 | $0.83 | $0.7501 | $0.0799 | 42,504.0 | -3.14% |
| May 24, 2024 | $0.83 | $0.78 | $0.05 | 90,992.0 | +0.34% |
| May 23, 2024 | $0.87 | $0.775 | $0.095 | 183,984.0 | -4.16% |
| May 22, 2024 | $0.91 | $0.8333 | $0.0767 | 51,999.0 | +1.57% |
| May 21, 2024 | $0.888 | $0.8213 | $0.0667 | 62,285.0 | -2.96% |
| May 20, 2024 | $0.90 | $0.84 | $0.06 | 38,907.0 | +0.56% |
| May 17, 2024 | $0.913 | $0.834 | $0.079 | 58,169.0 | -4.42% |
| May 16, 2024 | $0.91 | $0.8431 | $0.0669 | 74,494.0 | +6.83% |
| May 15, 2024 | $0.90 | $0.8219 | $0.0781 | 134,388.0 | -0.95% |
| May 14, 2024 | $0.936 | $0.85 | $0.086 | 108,231.0 | -10.87% |
| May 13, 2024 | $1.07 | $0.95 | $0.12 | 57,926.0 | -3.51% |
| May 10, 2024 | $1.10 | $1.00 | $0.10 | 86,898.0 | -9.09% |
| May 09, 2024 | $1.15 | $1.04 | $0.11 | 108,330.0 | +3.77% |
| May 08, 2024 | $1.08 | $0.9701 | $0.1071 | 139,961.0 | +2.91% |
| May 07, 2024 | $1.14 | $1.02 | $0.12 | 161,152.0 | -4.63% |
| May 06, 2024 | $1.38 | $1.06 | $0.32 | 603,466.0 | -6.90% |
| May 03, 2024 | $1.44 | $1.15 | $0.29 | 917,782.0 | -8.66% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $1.44 | $0.67 | $0.77 | 11,012,142.0 | -16.61% |
| Apr, 2024 | $1.18 | $0.6311 | $0.5489 | 2,232,147.0 | -21.11% |
| Mar, 2024 | $4.31 | $0.533 | $3.78 | 214,858,927.0 | +107.27% |
| Feb, 2024 | $1.95 | $0.5135 | $1.44 | 6,058,925.0 | -69.10% |
| Jan, 2024 | $3.93 | $1.78 | $2.15 | 366,459.0 | +0.00% |
0.79%
3.50%
Cap:
|
Volume (24h):