Psyence Biomedical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	0.48	0.48	0.43	0.46	0.46	4.05%	93,719
Apr 22, 2025	0.41	0.46	0.39	0.44	0.44	8.50%	105,977
Apr 21, 2025	0.45	0.45	0.39	0.40	0.40	-7.65%	82,005
Apr 17, 2025	0.47	0.48	0.41	0.44	0.44	-5.74%	156,536
Apr 16, 2025	0.48	0.49	0.45	0.46	0.46	-5.91%	46,939
Apr 15, 2025	0.48	0.51	0.46	0.49	0.49	4.68%	90,540
Apr 14, 2025	0.46	0.48	0.45	0.47	0.47	5.12%	35,327
Apr 11, 2025	0.45	0.48	0.41	0.45	0.45	-0.71%	73,426
Apr 10, 2025	0.46	0.49	0.45	0.45	0.45	-5.42%	69,287
Apr 9, 2025	0.42	0.50	0.42	0.48	0.48	8.54%	141,828
Apr 8, 2025	0.42	0.48	0.42	0.44	0.44	0.55%	153,589
Apr 7, 2025	0.47	0.47	0.37	0.44	0.44	-5.19%	244,904
Apr 4, 2025	0.58	0.58	0.44	0.46	0.46	-20.48%	168,755
Apr 3, 2025	0.55	0.61	0.55	0.58	0.58	-1.29%	74,348
Apr 2, 2025	0.58	0.61	0.56	0.59	0.59	-0.59%	92,756
Apr 1, 2025	0.61	0.61	0.57	0.59	0.59	-1.32%	47,216
Mar 31, 2025	0.63	0.65	0.58	0.60	0.60	-4.52%	84,013
Mar 28, 2025	0.64	0.67	0.61	0.63	0.63	-4.06%	59,511
Mar 27, 2025	0.62	0.70	0.58	0.66	0.66	6.16%	169,400
Mar 26, 2025	0.62	0.64	0.61	0.62	0.62	1.93%	52,893
Mar 25, 2025	0.63	0.65	0.58	0.61	0.61	-6.70%	159,580
Mar 24, 2025	0.62	0.72	0.62	0.65	0.65	3.87%	136,357
Mar 21, 2025	0.65	0.65	0.60	0.62	0.62	-6.78%	43,905
Mar 20, 2025	0.70	0.73	0.67	0.67	0.67	-4.15%	238,538
Mar 19, 2025	0.69	0.71	0.67	0.70	0.70	1.16%	61,527
Mar 18, 2025	0.72	0.72	0.67	0.69	0.69	-4.05%	84,729
Mar 17, 2025	0.76	0.78	0.70	0.72	0.72	-8.13%	46,797
Mar 14, 2025	0.74	0.79	0.73	0.78	0.78	3.19%	43,319
Mar 13, 2025	0.79	0.82	0.74	0.76	0.76	-13.80%	192,616
Mar 12, 2025	0.88	0.89	0.83	0.88	0.88	-0.98%	66,491
Mar 11, 2025	0.86	0.90	0.86	0.89	0.89	1.37%	46,515
Mar 10, 2025	0.93	0.94	0.86	0.88	0.88	-4.57%	56,807
Mar 7, 2025	0.92	0.92	0.87	0.92	0.92	2.21%	97,795
Mar 6, 2025	0.90	0.92	0.89	0.90	0.90	-1.20%	58,207
Mar 5, 2025	0.97	0.97	0.90	0.91	0.91	-9.26%	267,131
Mar 4, 2025	0.96	1.01	0.88	1.00	1.00	-2.52%	343,038
Mar 3, 2025	1.20	1.20	1.00	1.03	1.03	-16.94%	389,818
Feb 28, 2025	1.25	1.25	1.18	1.24	1.24	-	175,415
Feb 27, 2025	1.26	1.30	1.23	1.24	1.24	-7.46%	374,724
Feb 26, 2025	1.24	1.40	1.24	1.34	1.34	10.74%	4,109,870
Feb 25, 2025	1.24	1.24	1.13	1.21	1.21	-1.63%	430,369
Feb 24, 2025	1.29	1.29	1.17	1.23	1.23	-5.38%	434,708
Feb 21, 2025	1.39	1.40	1.27	1.30	1.30	-5.11%	266,732
Feb 20, 2025	1.37	1.40	1.35	1.37	1.37	-	169,263
Feb 19, 2025	1.39	1.45	1.30	1.37	1.37	0.74%	639,266
Feb 18, 2025	1.44	1.47	1.25	1.36	1.36	-2.51%	538,810
Feb 14, 2025	1.28	1.40	1.25	1.40	1.40	8.98%	568,891
Feb 13, 2025	1.22	1.29	1.16	1.28	1.28	4.07%	491,581
Feb 12, 2025	1.27	1.27	1.15	1.23	1.23	-0.81%	203,727
Feb 11, 2025	1.25	1.25	1.23	1.24	1.24	-1.59%	52,054