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
18th Jul 2025 (Fri) 0.02 0.021 0.02 0.021 0
17th Jul 2025 (Thu) 0.02 0.02 0.02 0.0195 300
16th Jul 2025 (Wed) 0.0186 0.0186 0.0186 0.0198 1,634
15th Jul 2025 (Tue) 0.0198 0.02 0.0198 0.0199 2,800
14th Jul 2025 (Mon) 0.0209 0.0209 0.0198 0.0198 0
11th Jul 2025 (Fri) 0.0209 0.0209 0.0209 0.0183 2,535
10th Jul 2025 (Thu) 0.021 0.021 0.0176 0.0176 0
9th Jul 2025 (Wed) 0.021 0.021 0.0183 0.0183 0
8th Jul 2025 (Tue) 0.021 0.021 0.021 0.0202 161
7th Jul 2025 (Mon) 0.0197 0.0198 0.0197 0.0197 1,410
4th Jul 2025 (Fri) 0.0203 0.0203 0.0182 0.0182 0
3rd Jul 2025 (Thu) 0.0203 0.0203 0.0182 0.0182 0
2nd Jul 2025 (Wed) 0.0203 0.0203 0.0184 0.0207 7,292
1st Jul 2025 (Tue) 0.0203 0.0203 0.0203 0.0215 3,740
30th Jun 2025 (Mon) 0.0202 0.0203 0.0202 0.0203 0
27th Jun 2025 (Fri) 0.0202 0.0217 0.0202 0.0217 0
26th Jun 2025 (Thu) 0.0202 0.0202 0.0202 0.022 1,100
25th Jun 2025 (Wed) 0.0201 0.0201 0.0201 0.0207 1,100
24th Jun 2025 (Tue) 0.022 0.022 0.022 0.022 0
23rd Jun 2025 (Mon) 0.022 0.022 0.022 0.0219 1,813
20th Jun 2025 (Fri) 0.0189 0.02 0.0189 0.0199 1,163
19th Jun 2025 (Thu) 0.0197 0.02 0.016 0.0189 938
18th Jun 2025 (Wed) 0.0197 0.02 0.016 0.0189 938
17th Jun 2025 (Tue) 0.0189 0.0189 0.0186 0.0189 12,697
16th Jun 2025 (Mon) 0.0189 0.0189 0.0171 0.0185 20,825
13th Jun 2025 (Fri) 0.0215 0.022 0.014 0.0197 82,887
12th Jun 2025 (Thu) 0.02 0.022 0.0199 0.0151 12,656
11th Jun 2025 (Wed) 0.0164 0.03 0.015 0.015 21,807
10th Jun 2025 (Tue) 0.02 0.022 0.02 0.02 2,866
9th Jun 2025 (Mon) 0.02 0.02 0.02 0.0179 3,320
6th Jun 2025 (Fri) 0.021 0.021 0.0199 0.02 2,500
5th Jun 2025 (Thu) 0.025 0.025 0.0127 0.0224 5,622
4th Jun 2025 (Wed) 0.0196 0.0196 0.0155 0.0195 14,095
3rd Jun 2025 (Tue) 0.019 0.019 0.0161 0.0196 27,966
2nd Jun 2025 (Mon) 0.0163 0.0275 0.0163 0.0173 3,550
30th May 2025 (Fri) 0.0221 0.0249 0.0152 0.018 56,417
29th May 2025 (Thu) 0.0161 0.0195 0.0161 0.0166 4,327
28th May 2025 (Wed) 0.0199 0.02 0.0166 0.0166 4,286
27th May 2025 (Tue) 0.0176 0.0176 0.0176 0.0176 4,500
26th May 2025 (Mon) 0.0176 0.0176 0.0176 0.0176 0
24th May 2025 (Sat) 0.0137 0.014 0.0137 0.0176 1,500
23rd May 2025 (Fri) 0.0137 0.014 0.0137 0.014 1,500
22nd May 2025 (Thu) 0.0154 0.0182 0.0154 0.0182 8,100
21st May 2025 (Wed) 0.026 0.026 0.0121 0.015 53,979
20th May 2025 (Tue) 0.0126 0.023 0.0112 0.0112 33,581
19th May 2025 (Mon) 0.013 0.0325 0.013 0.021 7,575
FTSE 100 Latest
Value8,992.12
Change19.48