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
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
8th May 2026 (Fri) 0.0259 0.0295 0.0259 0.0295 0
7th May 2026 (Thu) 0.0259 0.0259 0.0256 0.0277 800
6th May 2026 (Wed) 0.0266 0.0266 0.0252 0.0252 0
5th May 2026 (Tue) 0.0266 0.0266 0.0266 0.0266 100
4th May 2026 (Mon) 0.0262 0.0298 0.0262 0.0298 1
1st May 2026 (Fri) 0.0262 0.031 0.0216 0.028 1,369
30th Apr 2026 (Thu) 0.03 0.03 0.0202 0.0203 4,100
29th Apr 2026 (Wed) 0.029 0.029 0.0287 0.0287 0
28th Apr 2026 (Tue) 0.029 0.029 0.0289 0.0289 3,209
27th Apr 2026 (Mon) 0.032 0.032 0.032 0.0299 1,540
24th Apr 2026 (Fri) 0.0285 0.0285 0.0285 0.032 39
23rd Apr 2026 (Thu) 0.0283 0.0326 0.0283 0.0369 587
22nd Apr 2026 (Wed) 0.0281 0.0311 0.0281 0.0314 201
21st Apr 2026 (Tue) 0.0302 0.0382 0.0302 0.0393 3,349
20th Apr 2026 (Mon) 0.0486 0.0598 0.0344 0.045 196,105
17th Apr 2026 (Fri) 0.0377 0.0377 0.028 0.0344 56,261
16th Apr 2026 (Thu) 0.0181 0.0702 0.0181 0.037 38,240
15th Apr 2026 (Wed) 0.0181 0.0181 0.0181 0.0181 21
14th Apr 2026 (Tue) 0.0181 0.019 0.0181 0.019 0
13th Apr 2026 (Mon) 0.0181 0.0181 0.0181 0.0181 0
10th Apr 2026 (Fri) 0.0181 0.0181 0.0181 0.0181 0
9th Apr 2026 (Thu) 0.0181 0.0181 0.0181 0.0181 0
8th Apr 2026 (Wed) 0.0181 0.0191 0.0181 0.0181 1,233
7th Apr 2026 (Tue) 0.0181 0.0181 0.0181 0.0181 0
6th Apr 2026 (Mon) 0.0181 0.0181 0.0181 0.0182 100
3rd Apr 2026 (Fri) 0.0181 0.0181 0.0181 0.0182 13
2nd Apr 2026 (Thu) 0.0181 0.0181 0.0181 0.0182 13
1st Apr 2026 (Wed) 0.0181 0.0181 0.0181 0.0181 0
31st Mar 2026 (Tue) 0.0181 0.0181 0.0181 0.0181 4,220
30th Mar 2026 (Mon) 0.0181 0.0181 0.0181 0.0182 124
27th Mar 2026 (Fri) 0.0181 0.0181 0.0181 0.0181 9,927
26th Mar 2026 (Thu) 0.02 0.0228 0.02 0.0228 0
25th Mar 2026 (Wed) 0.02 0.0214 0.0183 0.0214 1,000
24th Mar 2026 (Tue) 0.0192 0.0192 0.0182 0.0182 0
23rd Mar 2026 (Mon) 0.0192 0.0192 0.018 0.018 0
FTSE 100 Latest
Value10,443.47
Change11.13