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
10th Jul 2026 (Fri) 0.0208 0.0249 0.0208 0.0249 0
9th Jul 2026 (Thu) 0.0208 0.0256 0.0208 0.0256 0
8th Jul 2026 (Wed) 0.0208 0.0208 0.0208 0.0256 500
7th Jul 2026 (Tue) 0.021 0.0258 0.021 0.0258 0
6th Jul 2026 (Mon) 0.021 0.0258 0.021 0.0258 0
3rd Jul 2026 (Fri) 0.021 0.0295 0.021 0.0295 0
2nd Jul 2026 (Thu) 0.021 0.0244 0.021 0.0295 101
1st Jul 2026 (Wed) 0.0201 0.0244 0.0201 0.0244 0
30th Jun 2026 (Tue) 0.0201 0.0243 0.0201 0.0243 0
29th Jun 2026 (Mon) 0.0201 0.0266 0.0201 0.0266 0
26th Jun 2026 (Fri) 0.0201 0.0266 0.0201 0.0266 0
25th Jun 2026 (Thu) 0.0201 0.0259 0.0201 0.0267 2,180
24th Jun 2026 (Wed) 0.0252 0.0252 0.0251 0.0295 0
23rd Jun 2026 (Tue) 0.027 0.027 0.027 0.0297 145
22nd Jun 2026 (Mon) 0.0238 0.0294 0.0238 0.0294 0
19th Jun 2026 (Fri) 0.0238 0.0294 0.0238 0.0294 0
18th Jun 2026 (Thu) 0.0238 0.0294 0.0238 0.0294 0
17th Jun 2026 (Wed) 0.0238 0.0238 0.0238 0.0297 2,206
16th Jun 2026 (Tue) 0.033 0.033 0.0259 0.0308 3,714
15th Jun 2026 (Mon) 0.0358 0.0358 0.0358 0.0353 250
12th Jun 2026 (Fri) 0.0333 0.0336 0.0333 0.0336 0
11th Jun 2026 (Thu) 0.0333 0.0333 0.0262 0.0262 0
10th Jun 2026 (Wed) 0.0333 0.0333 0.0333 0.0346 90
9th Jun 2026 (Tue) 0.0315 0.0315 0.0315 0.0399 1,000
8th Jun 2026 (Mon) 0.05 0.05 0.05 0.05 299
5th Jun 2026 (Fri) 0.039 0.039 0.035 0.0251 2,055
4th Jun 2026 (Thu) 0.039 0.04 0.039 0.04 10
3rd Jun 2026 (Wed) 0.039 0.039 0.0362 0.0397 60,500
2nd Jun 2026 (Tue) 0.038 0.0384 0.0274 0.038 900
1st Jun 2026 (Mon) 0.0331 0.0331 0.0331 0.033 200
29th May 2026 (Fri) 0.027 0.03 0.027 0.0301 4,481
28th May 2026 (Thu) 0.0329 0.0329 0.0258 0.0258 0
27th May 2026 (Wed) 0.0329 0.0329 0.0275 0.0275 0
26th May 2026 (Tue) 0.0329 0.0329 0.0329 0.0302 100
25th May 2026 (Mon) 0.0206 0.0298 0.0206 0.033 200
22nd May 2026 (Fri) 0.0206 0.0298 0.0206 0.033 200
21st May 2026 (Thu) 0.0293 0.0293 0.0291 0.0293 300
20th May 2026 (Wed) 0.022 0.022 0.022 0.0286 2,095
19th May 2026 (Tue) 0.022 0.022 0.022 0.022 905
18th May 2026 (Mon) 0.0259 0.0259 0.0249 0.0249 1
15th May 2026 (Fri) 0.0259 0.0259 0.021 0.021 0
14th May 2026 (Thu) 0.0259 0.0259 0.0221 0.0221 0
13th May 2026 (Wed) 0.0259 0.0259 0.0259 0.0248 101
12th May 2026 (Tue) 0.0259 0.0259 0.0215 0.0215 0
11th May 2026 (Mon) 0.0259 0.0282 0.0259 0.0282 0
FTSE 100 Latest
Value10,497.29
Change24.84