Psyence Biomedical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	0.69	0.69	0.61	0.67	0.67	-0.01%	500,440
Jan 15, 2026	0.71	0.71	0.65	0.67	0.67	-13.90%	532,912
Jan 14, 2026	0.76	0.78	0.74	0.78	0.78	-0.54%	120,826
Jan 13, 2026	0.80	0.80	0.75	0.78	0.78	-1.54%	209,852
Jan 12, 2026	0.79	0.83	0.78	0.79	0.79	-0.66%	298,858
Jan 9, 2026	0.76	0.82	0.76	0.80	0.80	4.14%	303,182
Jan 8, 2026	0.78	0.78	0.75	0.77	0.77	-2.77%	85,242
Jan 7, 2026	0.76	0.80	0.75	0.79	0.79	7.48%	270,394
Jan 6, 2026	0.73	0.76	0.70	0.74	0.74	1.31%	166,087
Jan 5, 2026	0.82	0.82	0.67	0.73	0.73	-9.19%	690,727
Jan 2, 2026	0.77	0.80	0.73	0.80	0.80	6.05%	215,247
Dec 31, 2025	0.82	0.82	0.66	0.75	0.75	-5.36%	551,400
Dec 30, 2025	0.84	0.86	0.79	0.80	0.80	-9.48%	306,052
Dec 29, 2025	0.90	0.90	0.86	0.88	0.88	-5.43%	243,380
Dec 26, 2025	0.86	0.95	0.85	0.93	0.93	4.49%	416,470
Dec 24, 2025	0.88	0.91	0.85	0.89	0.89	-4.30%	259,358
Dec 23, 2025	0.85	0.95	0.80	0.93	0.93	2.42%	843,239
Dec 22, 2025	0.99	1.00	0.85	0.91	0.91	-9.20%	1,416,375
Dec 19, 2025	1.44	1.47	0.97	1.00	1.00	-31.51%	34,202,599
Dec 18, 2025	1.49	1.54	1.43	1.46	1.46	-1.35%	125,851
Dec 17, 2025	1.52	1.54	1.44	1.48	1.48	-3.27%	111,546
Dec 16, 2025	1.43	1.53	1.43	1.53	1.53	3.38%	169,109
Dec 15, 2025	1.48	1.55	1.46	1.48	1.48	-6.33%	232,791
Dec 12, 2025	1.52	1.63	1.49	1.58	1.58	1.94%	338,807
Dec 11, 2025	1.47	1.59	1.46	1.55	1.55	1.31%	431,224
Dec 10, 2025	1.57	1.61	1.49	1.53	1.53	-3.77%	874,661
Dec 9, 2025	1.82	1.82	1.45	1.59	1.59	-5.92%	15,425,776
Dec 8, 2025	1.71	1.77	1.65	1.69	1.69	-3.98%	101,993
Dec 5, 2025	1.81	1.85	1.76	1.76	1.76	-2.76%	61,934
Dec 4, 2025	1.71	1.88	1.71	1.81	1.81	1.69%	202,126
Dec 3, 2025	1.53	1.86	1.53	1.78	1.78	12.66%	404,023
Dec 2, 2025	1.62	1.62	1.51	1.58	1.58	-2.47%	117,297
Dec 1, 2025	1.52	1.64	1.48	1.62	1.62	5.54%	214,065
Nov 28, 2025	1.60	1.60	1.51	1.54	1.54	-2.85%	102,944
Nov 26, 2025	1.46	1.61	1.46	1.58	1.58	-1.25%	243,090
Nov 25, 2025	1.46	1.80	1.41	1.60	1.60	5.96%	578,488
Nov 24, 2025	1.42	1.55	1.42	1.51	1.51	1.34%	313,187
Nov 21, 2025	1.55	1.72	1.45	1.49	1.49	-13.37%	631,500
Nov 20, 2025	2.11	2.29	1.58	1.72	1.72	-38.35%	20,408,379
Nov 19, 2025	2.76	2.80	2.72	2.79	2.79	-	9,133
Nov 18, 2025	2.82	2.82	2.72	2.79	2.79	-3.46%	18,312
Nov 17, 2025	2.75	2.93	2.71	2.89	2.89	6.64%	26,881
Nov 14, 2025	2.72	2.82	2.65	2.71	2.71	-2.87%	27,256
Nov 13, 2025	2.59	2.98	2.58	2.79	2.79	9.41%	131,466
Nov 12, 2025	2.68	2.70	2.50	2.55	2.55	-4.49%	35,727
Nov 11, 2025	2.63	2.68	2.40	2.67	2.67	8.10%	31,286
Nov 10, 2025	2.23	2.58	2.23	2.47	2.47	6.93%	63,156
Nov 7, 2025	2.43	2.49	2.23	2.31	2.31	-8.08%	114,271
Nov 6, 2025	2.70	2.76	2.51	2.51	2.51	-7.10%	119,725
Nov 5, 2025	2.75	2.75	2.64	2.71	2.71	-1.28%	53,862