Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Psyence Group Inc (CSE: PSYG )

0.0200 UNCHANGED
Official Closing Price Updated: 11:03 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2023 0.1400 0.1400 0.1300 0.1400 219,510 +0.00(+0.00%)
Feb 27, 2023 0.1400 0.1400 0.1400 0.1400 50,736 -0.01(-6.67%)
Feb 22, 2023 0.1500 0.1500 380 +0.03(+25.00%)
Feb 16, 2023 0.1200 367 -0.03(-20.00%)
Feb 15, 2023 0.1400 0.1500 0.1400 0.1500 85,000 +0.01(+7.14%)
Feb 14, 2023 0.1400 0.1400 0.1400 0.1400 3,234 +0.00(+0.00%)
Feb 13, 2023 0.1500 0.1500 0.1400 0.1400 205,000 -0.01(-6.67%)
Feb 10, 2023 0.1500 0.1500 0.1500 0.1500 2,610 +0.00(+0.00%)
Feb 07, 2023 0.1500 0.1500 25 +0.01(+7.14%)
Feb 06, 2023 0.1400 0.1400 0.1400 0.1400 24,471 -0.01(-6.67%)
Feb 02, 2023 0.1500 0.1500 0 +0.01(+7.14%)
Jan 31, 2023 0.1400 0.1400 0 +0.00(+0.00%)
Jan 30, 2023 0.1400 0.1400 0.1400 0.1400 770 -0.03(-17.65%)
Jan 26, 2023 0.1700 0.1700 100 +0.03(+21.43%)
Jan 25, 2023 0.1200 0.1400 0.1200 0.1400 194,712 +0.03(+27.27%)
Jan 24, 2023 0.1100 0.1100 0.1100 0.1100 139,500 +0.00(+0.00%)
Jan 23, 2023 0.1100 0.1100 0.1100 0.1100 341,600 +0.00(+0.00%)
Jan 20, 2023 0.1200 0.1200 0.1100 0.1100 236,500 +0.01(+10.00%)
Jan 19, 2023 0.1100 0.1200 0.1000 0.1000 164,311 -0.02(-16.67%)
Jan 18, 2023 0.1100 0.1200 0.1100 0.1200 11,233 -0.01(-7.69%)
Jan 17, 2023 0.1300 0.1300 0.1100 0.1300 217,734 -0.01(-7.14%)
Jan 16, 2023 0.1450 0.1450 0.1400 0.1400 31,000 +0.01(+7.69%)
Jan 13, 2023 0.1200 0.1300 0.1200 0.1300 29,815 +0.01(+8.33%)
Jan 12, 2023 0.1200 0.1200 0.1200 0.1200 93,986 +0.01(+9.09%)
Jan 11, 2023 0.1100 0.1100 0.1100 0.1100 232,010 +0.00(+0.00%)
Jan 10, 2023 0.1100 0.1100 0.1050 0.1100 986,000 +0.00(+0.00%)
Jan 09, 2023 0.1100 0.1100 0.1100 0.1100 180,500 -0.01(-4.35%)
Jan 06, 2023 0.1100 0.1150 0.1100 0.1150 22,500 +0.00(+0.00%)
Jan 04, 2023 0.1150 0.1150 425 +0.01(+4.55%)
Jan 03, 2023 0.0950 0.1100 0.0950 0.1100 24,628 +0.00(+0.00%)
Dec 30, 2022 0.1100 0 -0.01(-8.33%)
Dec 28, 2022 0.1200 0.1200 100 +0.00(+0.00%)
Dec 22, 2022 0.1200 0 +0.00(+0.00%)
Dec 20, 2022 0.1200 0.1200 0 +0.00(+0.00%)
Dec 16, 2022 0.1200 13 +0.00(+0.00%)
Dec 15, 2022 0.1200 0.1200 0.1200 0.1200 11,094 +0.00(+4.35%)
Dec 14, 2022 0.0900 0.1150 0.0900 0.1150 33,500 -0.00(-4.17%)
Dec 12, 2022 0.1200 0.1200 4 +0.00(+4.35%)
Dec 05, 2022 0.1150 0.1150 100 +0.00(+0.00%)
Dec 02, 2022 0.0900 0.1150 0.0900 0.1150 5,010 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.