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
19th Sep 2025 (Fri) 0.0296 0.0296 0.0255 0.0253 1,337
18th Sep 2025 (Thu) 0.032 0.0339 0.02 0.025 35,311
17th Sep 2025 (Wed) 0.0269 0.0269 0.0236 0.026 1,534
16th Sep 2025 (Tue) 0.0288 0.0289 0.0263 0.0288 4,075
15th Sep 2025 (Mon) 0.0286 0.03 0.0211 0.0223 8,805
12th Sep 2025 (Fri) 0.0375 0.0375 0.0291 0.0317 1,871
11th Sep 2025 (Thu) 0.0299 0.0377 0.0299 0.0293 6,248
10th Sep 2025 (Wed) 0.0288 0.0288 0.0282 0.0282 400
9th Sep 2025 (Tue) 0.0326 0.0389 0.0262 0.0269 13,980
8th Sep 2025 (Mon) 0.0261 0.0327 0.0258 0.0258 1,400
5th Sep 2025 (Fri) 0.0287 0.0302 0.0287 0.0302 0
4th Sep 2025 (Thu) 0.0287 0.0338 0.0249 0.0299 3,501
3rd Sep 2025 (Wed) 0.028 0.0295 0.0234 0.0285 10,621
2nd Sep 2025 (Tue) 0.028 0.028 0.0266 0.028 1,200
1st Sep 2025 (Mon) 0.0248 0.0272 0.023 0.0268 7,844
29th Aug 2025 (Fri) 0.0248 0.0272 0.023 0.0268 7,844
28th Aug 2025 (Thu) 0.0225 0.0227 0.0225 0.0225 1,194
27th Aug 2025 (Wed) 0.0252 0.03 0.02 0.0202 23,896
26th Aug 2025 (Tue) 0.0223 0.0381 0.0212 0.025 19,421
25th Aug 2025 (Mon) 0.0215 0.0315 0.0215 0.0216 716
22nd Aug 2025 (Fri) 0.0262 0.0295 0.0212 0.0214 3,384
21st Aug 2025 (Thu) 0.0265 0.0298 0.0265 0.0298 0
20th Aug 2025 (Wed) 0.0265 0.0265 0.0265 0.0266 500
19th Aug 2025 (Tue) 0.022 0.0265 0.022 0.0265 0
18th Aug 2025 (Mon) 0.022 0.0262 0.022 0.0262 0
15th Aug 2025 (Fri) 0.022 0.0266 0.022 0.0248 957
14th Aug 2025 (Thu) 0.0221 0.0221 0.0221 0.0221 2,000
13th Aug 2025 (Wed) 0.0238 0.0238 0.0238 0.0221 2,100
12th Aug 2025 (Tue) 0.023 0.0233 0.023 0.0233 4,203
11th Aug 2025 (Mon) 0.0211 0.0234 0.0211 0.0228 3,400
8th Aug 2025 (Fri) 0.0233 0.0234 0.0233 0.0234 2,178
7th Aug 2025 (Thu) 0.0268 0.0268 0.02 0.0209 1,960
6th Aug 2025 (Wed) 0.0347 0.0347 0.0258 0.0258 1,200
5th Aug 2025 (Tue) 0.0347 0.0347 0.0278 0.033 900
4th Aug 2025 (Mon) 0.031 0.031 0.0301 0.0301 200
1st Aug 2025 (Fri) 0.039 0.039 0.0252 0.0252 0
31st Jul 2025 (Thu) 0.039 0.039 0.03 0.0271 26,867
30th Jul 2025 (Wed) 0.0299 0.0299 0.028 0.03 4,000
29th Jul 2025 (Tue) 0.034 0.037 0.0302 0.0333 34,008
28th Jul 2025 (Mon) 0.038 0.0399 0.0336 0.036 31,476
25th Jul 2025 (Fri) 0.025 0.04 0.023 0.0322 87,547
24th Jul 2025 (Thu) 0.0275 0.031 0.024 0.025 34,749
23rd Jul 2025 (Wed) 0.0203 0.039 0.0136 0.0299 81,224
22nd Jul 2025 (Tue) 0.0201 0.0267 0.0201 0.0267 18,200
FTSE 100 Latest
Value9,216.67
Change-11.44