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
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
5th Dec 2025 (Fri) 0.025 0.0254 0.025 0.0249 143
4th Dec 2025 (Thu) 0.0249 0.0249 0.0209 0.0209 0
3rd Dec 2025 (Wed) 0.0249 0.0249 0.0235 0.0248 100
2nd Dec 2025 (Tue) 0.025 0.025 0.025 0.025 3
1st Dec 2025 (Mon) 0.0289 0.031 0.0242 0.025 9,164
28th Nov 2025 (Fri) 0.0241 0.0241 0.0241 0.025 100
27th Nov 2025 (Thu) 0.0247 0.0252 0.0239 0.025 2,391
26th Nov 2025 (Wed) 0.0247 0.0252 0.0239 0.025 2,391
25th Nov 2025 (Tue) 0.0196 0.0197 0.0187 0.0237 300
24th Nov 2025 (Mon) 0.02 0.02 0.013 0.0171 9,608
21st Nov 2025 (Fri) 0.0231 0.0236 0.0231 0.02 200
20th Nov 2025 (Thu) 0.0329 0.033 0.0329 0.033 750
19th Nov 2025 (Wed) 0.0329 0.033 0.0329 0.033 400
18th Nov 2025 (Tue) 0.0329 0.0329 0.0329 0.0329 1,322
17th Nov 2025 (Mon) 0.0299 0.0299 0.0299 0.0299 1,256
14th Nov 2025 (Fri) 0.0267 0.0299 0.0267 0.0299 0
13th Nov 2025 (Thu) 0.0267 0.0328 0.0267 0.0328 2,146
12th Nov 2025 (Wed) 0.0267 0.0267 0.0266 0.0268 1,200
11th Nov 2025 (Tue) 0.0268 0.0291 0.0268 0.0266 4,184
10th Nov 2025 (Mon) 0.0256 0.0256 0.0256 0.0265 0
7th Nov 2025 (Fri) 0.0243 0.0319 0.0243 0.0319 0
6th Nov 2025 (Thu) 0.0243 0.0315 0.0243 0.0315 0
5th Nov 2025 (Wed) 0.0243 0.0318 0.0243 0.0317 2,450
4th Nov 2025 (Tue) 0.0262 0.0262 0.0262 0.0262 0
3rd Nov 2025 (Mon) 0.0262 0.0262 0.0262 0.0262 0
31st Oct 2025 (Fri) 0.0262 0.0279 0.0262 0.029 20,390
30th Oct 2025 (Thu) 0.024 0.024 0.022 0.022 895
29th Oct 2025 (Wed) 0.024 0.024 0.024 0.024 0
28th Oct 2025 (Tue) 0.024 0.024 0.024 0.024 213
27th Oct 2025 (Mon) 0.0255 0.027 0.0255 0.0245 7,975
24th Oct 2025 (Fri) 0.026 0.026 0.0241 0.0255 12,182
23rd Oct 2025 (Thu) 0.0279 0.0279 0.0261 0.0261 0
22nd Oct 2025 (Wed) 0.0279 0.0279 0.0262 0.0262 550
21st Oct 2025 (Tue) 0.0299 0.0299 0.0262 0.0262 0
20th Oct 2025 (Mon) 0.0299 0.0299 0.0299 0.0299 3,695
17th Oct 2025 (Fri) 0.0295 0.03 0.0295 0.03 0
16th Oct 2025 (Thu) 0.0295 0.0302 0.0295 0.0302 4,809
15th Oct 2025 (Wed) 0.0303 0.0303 0.0303 0.0346 2,132
14th Oct 2025 (Tue) 0.0303 0.0305 0.0303 0.0304 677
13th Oct 2025 (Mon) 0.0353 0.0353 0.0353 0.033 0
FTSE 100 Latest
Value9,649.03
Change-54.13