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
25th Sep 2026 (Fri) 0.03 0.03 0.03 0.0296 1,238
24th Sep 2026 (Thu) 0.029 0.029 0.0231 0.0231 0
23rd Sep 2026 (Wed) 0.029 0.029 0.029 0.0342 3,500
22nd Sep 2026 (Tue) 0.0228 0.0228 0.0228 0.0228 0
21st Sep 2026 (Mon) 0.0228 0.0228 0.0228 0.0228 3,500
18th Sep 2026 (Fri) 0.039 0.039 0.0251 0.0251 0
17th Sep 2026 (Thu) 0.039 0.039 0.039 0.0226 1,027
16th Sep 2026 (Wed) 0.03 0.03 0.0285 0.0285 0
15th Sep 2026 (Tue) 0.03 0.03 0.0287 0.0287 0
14th Sep 2026 (Mon) 0.03 0.03 0.0299 0.0349 10,703
11th Sep 2026 (Fri) 0.03 0.03 0.03 0.0289 600
10th Sep 2026 (Thu) 0.0279 0.0279 0.0279 0.0283 900
9th Sep 2026 (Wed) 0.022 0.022 0.02 0.02 7,045
8th Sep 2026 (Tue) 0.0228 0.0279 0.0228 0.0279 0
7th Sep 2026 (Mon) 0.0228 0.0228 0.0228 0.0258 137
4th Sep 2026 (Fri) 0.0228 0.0228 0.0228 0.0258 137
3rd Sep 2026 (Thu) 0.0197 0.0236 0.0197 0.0236 4
2nd Sep 2026 (Wed) 0.0197 0.0197 0.0197 0.0235 200
1st Sep 2026 (Tue) 0.0228 0.0234 0.0228 0.0236 200
31st Aug 2026 (Mon) 0.0196 0.0197 0.0196 0.0197 100
28th Aug 2026 (Fri) 0.026 0.0279 0.0215 0.0281 8,900
27th Aug 2026 (Thu) 0.03 0.031 0.03 0.031 76
26th Aug 2026 (Wed) 0.03 0.03 0.0271 0.031 838
25th Aug 2026 (Tue) 0.0299 0.0299 0.0298 0.0298 0
24th Aug 2026 (Mon) 0.0299 0.03 0.0299 0.03 0
21st Aug 2026 (Fri) 0.0299 0.03 0.0299 0.03 4,556
20th Aug 2026 (Thu) 0.0203 0.03 0.0203 0.03 50
19th Aug 2026 (Wed) 0.0203 0.031 0.0203 0.031 0
18th Aug 2026 (Tue) 0.0203 0.0311 0.0203 0.031 23,784
17th Aug 2026 (Mon) 0.0189 0.0226 0.0189 0.0226 0
14th Aug 2026 (Fri) 0.0189 0.0189 0.0189 0.0229 2,000
13th Aug 2026 (Thu) 0.02 0.02 0.02 0.0191 284
12th Aug 2026 (Wed) 0.021 0.021 0.0201 0.0238 13,088
11th Aug 2026 (Tue) 0.023 0.023 0.023 0.023 0
10th Aug 2026 (Mon) 0.023 0.0258 0.023 0.0258 0
7th Aug 2026 (Fri) 0.023 0.023 0.0224 0.0258 501
6th Aug 2026 (Thu) 0.0231 0.0266 0.0231 0.0266 0
5th Aug 2026 (Wed) 0.0231 0.0231 0.021 0.0243 898
4th Aug 2026 (Tue) 0.0344 0.035 0.0344 0.035 0
3rd Aug 2026 (Mon) 0.0344 0.035 0.0344 0.035 0
31st Jul 2026 (Fri) 0.0344 0.0344 0.0344 0.0344 271
30th Jul 2026 (Thu) 0.035 0.035 0.0345 0.0345 0
29th Jul 2026 (Wed) 0.035 0.035 0.0348 0.0348 0
28th Jul 2026 (Tue) 0.035 0.035 0.035 0.0349 100
FTSE 100 Latest
Value10,684.88
Change-10.37