Psyence Biomedical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	4.63	4.63	4.63	4.63	-	-8.86%	74,882
Apr 29, 2026	6.16	6.16	4.76	5.08	5.08	-21.73%	372,031
Apr 28, 2026	6.91	6.95	6.02	6.49	6.49	-7.94%	258,520
Apr 27, 2026	7.08	7.40	6.71	7.05	7.05	-10.87%	456,764
Apr 24, 2026	9.84	10.14	7.87	7.91	7.91	-12.40%	1,320,048
Apr 23, 2026	8.57	9.21	8.06	9.03	9.03	0.67%	1,237,118
Apr 22, 2026	8.06	9.18	7.57	8.97	8.97	-5.48%	2,096,140
Apr 21, 2026	11.38	11.47	9.05	9.49	9.49	-16.02%	3,898,818
Apr 20, 2026	13.12	16.96	11.06	11.30	11.30	48.68%	41,014,289
Apr 17, 2026	9.82	10.53	7.11	7.60	7.60	29.47%	48,253,430
Apr 16, 2026	2.81	9.97	2.73	5.87	5.87	103.82%	44,266,092
Apr 15, 2026	2.74	2.91	2.74	2.88	2.88	-2.37%	24,099
Apr 14, 2026	2.63	2.95	2.63	2.95	2.95	5.73%	37,310
Apr 13, 2026	2.56	2.83	2.55	2.79	2.79	4.49%	20,343
Apr 10, 2026	2.55	2.75	2.48	2.67	2.67	6.80%	52,872
Apr 9, 2026	2.48	2.57	2.41	2.50	2.50	0.40%	24,553
Apr 8, 2026	2.65	2.65	2.40	2.49	2.49	-0.40%	21,127
Apr 7, 2026	2.47	2.52	2.45	2.50	2.50	-1.19%	23,748
Apr 6, 2026	2.55	2.56	2.50	2.53	2.53	2.43%	7,245
Apr 2, 2026	2.39	2.51	2.26	2.47	2.47	4.22%	27,903
Apr 1, 2026	2.42	2.43	2.33	2.37	2.37	-3.66%	12,029
Mar 31, 2026	2.49	2.49	2.41	2.46	2.46	-2.38%	3,934
Mar 30, 2026	2.53	2.60	2.34	2.52	2.52	-1.56%	31,827
Mar 27, 2026	2.50	2.63	2.50	2.56	2.56	-2.66%	12,128
Mar 26, 2026	2.43	2.64	2.40	2.63	2.63	8.23%	32,131
Mar 25, 2026	2.42	2.43	2.36	2.43	2.43	-	8,155
Mar 24, 2026	2.36	2.43	2.36	2.43	2.43	-	5,103
Mar 23, 2026	2.38	2.49	2.38	2.43	2.43	1.25%	15,488
Mar 20, 2026	2.40	2.46	2.30	2.40	2.40	2.13%	5,030
Mar 19, 2026	2.59	2.59	2.28	2.35	2.35	-7.48%	18,949
Mar 18, 2026	2.60	2.60	2.52	2.54	2.54	-1.93%	9,695
Mar 17, 2026	2.50	2.59	2.40	2.59	2.59	3.60%	14,441
Mar 16, 2026	2.41	2.57	2.40	2.50	2.50	1.63%	21,795
Mar 13, 2026	2.44	2.47	2.41	2.46	2.46	-	3,107
Mar 12, 2026	2.46	2.51	2.43	2.46	2.46	-1.20%	8,850
Mar 11, 2026	2.50	2.55	2.49	2.49	2.49	-0.80%	9,193
Mar 10, 2026	2.50	2.60	2.47	2.51	2.51	-1.57%	29,343
Mar 9, 2026	2.50	2.57	2.41	2.55	2.55	1.59%	24,470
Mar 6, 2026	2.54	2.59	2.47	2.51	2.51	-1.95%	26,708
Mar 5, 2026	2.57	2.57	2.48	2.56	2.56	-1.16%	7,865
Mar 4, 2026	2.66	2.67	2.48	2.59	2.59	-2.26%	35,497
Mar 3, 2026	2.51	2.66	2.30	2.65	2.65	3.52%	43,291
Mar 2, 2026	2.45	2.62	2.39	2.56	2.56	0.79%	22,660
Feb 27, 2026	2.62	2.68	2.46	2.54	2.54	-3.05%	39,320
Feb 26, 2026	2.48	2.65	2.42	2.62	2.62	2.34%	36,371
Feb 25, 2026	2.19	2.57	2.19	2.56	2.56	14.80%	77,941
Feb 24, 2026	2.16	2.42	2.11	2.23	2.23	-	176,878
Feb 23, 2026	2.57	2.61	1.92	2.23	2.23	-10.80%	2,487,921
Feb 20, 2026	2.64	2.64	2.47	2.50	2.50	-4.43%	37,959
Feb 19, 2026	2.65	2.65	2.42	2.62	2.62	-1.47%	29,802