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
6th Feb 2026 (Fri) 0.019 0.021 0.019 0.021 1
5th Feb 2026 (Thu) 0.019 0.0209 0.019 0.0209 0
4th Feb 2026 (Wed) 0.019 0.0212 0.019 0.0212 4,183
3rd Feb 2026 (Tue) 0.016 0.0212 0.016 0.016 300
2nd Feb 2026 (Mon) 0.018 0.022 0.015 0.0161 16,237
30th Jan 2026 (Fri) 0.0171 0.0212 0.0171 0.0212 12,090
29th Jan 2026 (Thu) 0.0186 0.0186 0.0186 0.0174 100
28th Jan 2026 (Wed) 0.0212 0.0212 0.0212 0.0151 50
27th Jan 2026 (Tue) 0.0152 0.0166 0.015 0.0151 2,500
26th Jan 2026 (Mon) 0.0219 0.0219 0.0219 0.0218 100
23rd Jan 2026 (Fri) 0.015 0.0185 0.015 0.0185 1
22nd Jan 2026 (Thu) 0.015 0.0186 0.015 0.0219 12,300
21st Jan 2026 (Wed) 0.0188 0.0188 0.015 0.0188 57,700
20th Jan 2026 (Tue) 0.016 0.0181 0.016 0.0181 0
19th Jan 2026 (Mon) 0.016 0.0182 0.016 0.0181 18,326
16th Jan 2026 (Fri) 0.016 0.0182 0.016 0.0181 18,326
15th Jan 2026 (Thu) 0.016 0.0187 0.0142 0.016 108,894
14th Jan 2026 (Wed) 0.0191 0.0191 0.016 0.016 10,329
13th Jan 2026 (Tue) 0.0198 0.0198 0.016 0.016 0
12th Jan 2026 (Mon) 0.0198 0.0198 0.016 0.016 0
9th Jan 2026 (Fri) 0.0198 0.0198 0.0198 0.018 1,000
8th Jan 2026 (Thu) 0.0198 0.0198 0.0198 0.0197 900
7th Jan 2026 (Wed) 0.016 0.0198 0.016 0.0198 733
6th Jan 2026 (Tue) 0.0228 0.0228 0.0179 0.0179 0
5th Jan 2026 (Mon) 0.0228 0.0249 0.0228 0.0199 11,269
2nd Jan 2026 (Fri) 0.0149 0.0181 0.0149 0.0181 0
1st Jan 2026 (Thu) 0.0149 0.018 0.0127 0.0185 16,400
31st Dec 2025 (Wed) 0.0149 0.018 0.0127 0.0185 16,400
30th Dec 2025 (Tue) 0.0194 0.0208 0.0194 0.0208 0
29th Dec 2025 (Mon) 0.0194 0.0194 0.0194 0.02 188
26th Dec 2025 (Fri) 0.0152 0.0152 0.0152 0.0217 1,605
25th Dec 2025 (Thu) 0.0152 0.0175 0.0152 0.0153 3,131
24th Dec 2025 (Wed) 0.0152 0.0175 0.0152 0.0153 3,131
23rd Dec 2025 (Tue) 0.0162 0.021 0.0162 0.021 0
22nd Dec 2025 (Mon) 0.0162 0.0217 0.0162 0.0217 0
19th Dec 2025 (Fri) 0.0162 0.0162 0.0162 0.0162 19,348
18th Dec 2025 (Thu) 0.02 0.02 0.0154 0.0154 0
17th Dec 2025 (Wed) 0.02 0.02 0.0155 0.0155 0
16th Dec 2025 (Tue) 0.02 0.02 0.018 0.018 0
15th Dec 2025 (Mon) 0.02 0.02 0.0179 0.0179 0
12th Dec 2025 (Fri) 0.02 0.02 0.0136 0.0138 56,249
11th Dec 2025 (Thu) 0.0246 0.0246 0.0241 0.0241 0
10th Dec 2025 (Wed) 0.0246 0.0246 0.0202 0.0202 0
9th Dec 2025 (Tue) 0.0246 0.0246 0.0246 0.0222 40,180
8th Dec 2025 (Mon) 0.0212 0.0212 0.0212 0.0228 446
FTSE 100 Latest
Value10,369.75
Change60.53