Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Psyence Biomedi (PBMWW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.0181 0.0181 0.0181 0.0182 13
2nd Apr 2026 (Thu) 0.0181 0.0181 0.0181 0.0182 13
1st Apr 2026 (Wed) 0.0181 0.0181 0.0181 0.0181 0
31st Mar 2026 (Tue) 0.0181 0.0181 0.0181 0.0181 4,220
30th Mar 2026 (Mon) 0.0181 0.0181 0.0181 0.0182 124
27th Mar 2026 (Fri) 0.0181 0.0181 0.0181 0.0181 9,927
26th Mar 2026 (Thu) 0.02 0.0228 0.02 0.0228 0
25th Mar 2026 (Wed) 0.02 0.0214 0.0183 0.0214 1,000
24th Mar 2026 (Tue) 0.0192 0.0192 0.0182 0.0182 0
23rd Mar 2026 (Mon) 0.0192 0.0192 0.018 0.018 0
20th Mar 2026 (Fri) 0.0192 0.0192 0.018 0.018 0
19th Mar 2026 (Thu) 0.0192 0.0192 0.018 0.018 0
18th Mar 2026 (Wed) 0.0192 0.0192 0.018 0.018 0
17th Mar 2026 (Tue) 0.0192 0.0192 0.018 0.018 0
16th Mar 2026 (Mon) 0.0192 0.0192 0.018 0.018 0
13th Mar 2026 (Fri) 0.0192 0.02 0.0192 0.02 0
12th Mar 2026 (Thu) 0.0192 0.02 0.0192 0.02 0
11th Mar 2026 (Wed) 0.0192 0.02 0.0192 0.02 0
10th Mar 2026 (Tue) 0.0192 0.02 0.0192 0.02 0
9th Mar 2026 (Mon) 0.0192 0.0192 0.0192 0.0183 1,932
6th Mar 2026 (Fri) 0.0192 0.0192 0.0192 0.0192 779
5th Mar 2026 (Thu) 0.0192 0.0192 0.0192 0.0192 0
4th Mar 2026 (Wed) 0.0192 0.0192 0.0192 0.0192 2,883
3rd Mar 2026 (Tue) 0.0192 0.0192 0.0192 0.02 2,612
2nd Mar 2026 (Mon) 0.0193 0.0193 0.0192 0.0193 1,671
27th Feb 2026 (Fri) 0.021 0.021 0.0193 0.0193 0
26th Feb 2026 (Thu) 0.021 0.021 0.0193 0.0193 0
25th Feb 2026 (Wed) 0.021 0.021 0.0193 0.0193 0
24th Feb 2026 (Tue) 0.021 0.021 0.0193 0.0193 0
23rd Feb 2026 (Mon) 0.021 0.021 0.021 0.0235 0
20th Feb 2026 (Fri) 0.021 0.021 0.021 0.021 0
19th Feb 2026 (Thu) 0.0212 0.0212 0.021 0.021 0
18th Feb 2026 (Wed) 0.0212 0.0212 0.02 0.02 0
17th Feb 2026 (Tue) 0.0212 0.0212 0.02 0.02 0
16th Feb 2026 (Mon) 0.0212 0.0212 0.019 0.019 0
13th Feb 2026 (Fri) 0.0212 0.0212 0.019 0.019 0
12th Feb 2026 (Thu) 0.0212 0.0212 0.018 0.018 0
11th Feb 2026 (Wed) 0.0212 0.0212 0.0212 0.0235 2,496
10th Feb 2026 (Tue) 0.0209 0.0209 0.019 0.019 1,426
9th Feb 2026 (Mon) 0.0209 0.0209 0.0209 0.0209 594
6th Feb 2026 (Fri) 0.019 0.021 0.019 0.021 1
FTSE 100 Latest
Value10,436.29
Change71.50