Get the Stockscreener App
0.581
1.29%
-0.0076
After Hours:
.54
-0.041
-7.06%
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 03, 2025, is $0.581.
- 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 1,349% to $0.581 now.
- The 52-week high stock price for PBM is $108.00, representing a 18,489% increase from the current share price, occurred on May 03, 2024.
- The 52-week low stock price for PBM is $0.56, indicating a -3.61% decrease from the current share price, occurred on April 02, 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 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% |
| Mar 28, 2025 | $0.67 | $0.61 | $0.06 | 59,001.0 | -4.06% |
| Mar 27, 2025 | $0.696 | $0.581 | $0.115 | 165,645.0 | +6.16% |
| Mar 26, 2025 | $0.6399 | $0.61 | $0.0299 | 50,593.0 | +1.93% |
| Mar 25, 2025 | $0.65 | $0.5802 | $0.0698 | 149,313.0 | -6.70% |
| Mar 24, 2025 | $0.72 | $0.621 | $0.099 | 135,030.0 | +3.87% |
| Mar 21, 2025 | $0.6512 | $0.60 | $0.0512 | 37,819.0 | -6.78% |
| Mar 20, 2025 | $0.7299 | $0.666 | $0.0639 | 236,269.0 | -4.15% |
| Mar 19, 2025 | $0.7115 | $0.6706 | $0.0409 | 61,088.0 | +1.16% |
| Mar 18, 2025 | $0.7174 | $0.671 | $0.0464 | 83,021.0 | -4.05% |
| Mar 17, 2025 | $0.777 | $0.702 | $0.075 | 45,739.0 | -8.13% |
| Mar 14, 2025 | $0.79 | $0.728 | $0.062 | 41,517.0 | +3.19% |
| Mar 13, 2025 | $0.8212 | $0.74 | $0.0812 | 188,827.0 | -13.80% |
| Mar 12, 2025 | $0.89 | $0.83 | $0.06 | 65,983.0 | -0.98% |
| Mar 11, 2025 | $0.9034 | $0.86 | $0.0434 | 45,984.0 | +1.37% |
| Mar 10, 2025 | $0.9399 | $0.8601 | $0.0798 | 56,895.0 | -4.57% |
| Mar 07, 2025 | $0.9249 | $0.8739 | $0.051 | 97,525.0 | +2.21% |
| Mar 06, 2025 | $0.9199 | $0.89 | $0.0299 | 57,035.0 | -1.20% |
| Mar 05, 2025 | $0.9749 | $0.90 | $0.0749 | 188,846.0 | -9.30% |
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 | $0.545 | $0.065 | 260,623.0 | -3.17% |
| 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% |
1.23%
1.63%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):