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
Streaming Delayed Price Updated: 3:48 PM EDT, May 22, 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 (%)
Mar 28, 2024 0.0300 0 -0.01(-14.29%)
Mar 27, 2024 0.0400 0.0450 0.0350 0.0350 114,000 -0.01(-30.00%)
Mar 26, 2024 0.0350 0.0500 0.0350 0.0500 8,500 +0.00(+0.00%)
Mar 25, 2024 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Mar 20, 2024 0.0500 0.0500 0 -0.00(-9.09%)
Mar 19, 2024 0.0350 0.0550 0.0350 0.0550 36,000 +0.02(+57.14%)
Mar 18, 2024 0.0450 0.0450 0.0350 0.0350 8,050 -0.00(-12.50%)
Mar 15, 2024 0.0400 0.0400 0.0400 0.0400 15,000 -0.01(-20.00%)
Mar 14, 2024 0.0500 0.0500 0.0500 0.0500 255,500 +0.00(+0.00%)
Mar 13, 2024 0.0500 0.0500 0.0500 0.0500 8,000 +0.01(+11.11%)
Mar 12, 2024 0.0500 0.0500 0.0450 0.0450 6,000 -0.01(-10.00%)
Mar 11, 2024 0.0500 0.0500 0.0500 0.0500 47,000 +0.00(+0.00%)
Mar 08, 2024 0.0400 0.0500 0.0400 0.0500 250,540 +0.01(+42.86%)
Mar 07, 2024 0.0350 0.0350 0.0350 0.0350 80,000 +0.01(+16.67%)
Feb 28, 2024 0.0300 0 +0.00(+0.00%)
Feb 27, 2024 0.0300 0.0300 0.0300 0.0300 17,005 +0.00(+0.00%)
Feb 26, 2024 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
Feb 23, 2024 0.0350 0.0500 0.0300 0.0300 83,000 +0.00(+0.00%)
Feb 21, 2024 0.0300 0.0300 0 +0.00(+0.00%)
Feb 20, 2024 0.0300 0.0300 0.0300 0.0300 8,000 +0.00(+20.00%)
Feb 16, 2024 0.0250 0 -0.01(-28.57%)
Feb 15, 2024 0.0250 0.0350 0.0200 0.0350 350,500 +0.01(+16.67%)
Feb 14, 2024 0.0300 0.0300 0.0300 0.0300 29,000 -0.01(-25.00%)
Feb 13, 2024 0.0250 0.0400 0.0250 0.0400 8,000 +0.01(+33.33%)
Feb 12, 2024 0.0400 0.0400 0.0300 0.0300 8,100 -0.01(-14.29%)
Feb 09, 2024 0.0400 0.0400 0.0350 0.0350 8,000 +0.00(+0.00%)
Feb 08, 2024 0.0450 0.0450 0.0350 0.0350 37,390 -0.01(-30.00%)
Feb 05, 2024 0.0500 0.0500 0 +0.01(+25.00%)
Feb 02, 2024 0.0500 0.0500 0.0400 0.0400 9,870 -0.00(-11.11%)
Feb 01, 2024 0.0450 0.0450 0.0450 0.0450 1,000 -0.01(-10.00%)
Jan 30, 2024 0.0500 0.0500 0 +0.01(+25.00%)
Jan 29, 2024 0.0650 0.0650 0.0400 0.0400 30,268 -0.03(-38.46%)
Jan 26, 2024 0.0500 0.0700 0.0450 0.0650 122,268 -0.01(-18.75%)
Jan 25, 2024 0.0700 0.0800 0.0700 0.0800 17,000 +0.02(+33.33%)
Jan 22, 2024 0.0600 0.0600 6 +0.00(+0.00%)
Jan 19, 2024 0.0600 0.0600 0.0600 0.0600 62,700 +0.00(+9.09%)
Jan 18, 2024 0.0550 0.0550 0.0550 0.0550 2,266 +0.00(+10.00%)
Jan 16, 2024 0.0500 0.0500 0 +0.01(+25.00%)
Jan 15, 2024 0.0400 0.0400 0.0400 0.0400 1,001 +0.00(+14.29%)
Jan 11, 2024 0.0350 0.0350 549 +0.00(+0.00%)
Jan 10, 2024 0.0350 0.0350 0.0350 0.0350 10,050 -0.00(-12.50%)
Jan 09, 2024 0.0400 0.0400 0.0400 0.0400 25,000 +0.00(+0.00%)
Jan 08, 2024 0.0450 0.0450 0.0400 0.0400 58,000 -0.01(-20.00%)
Jan 04, 2024 0.0500 0.0500 0 +0.00(+0.00%)
Jan 03, 2024 0.0500 0.0500 0.0500 0.0500 3,110 +0.00(+0.00%)
Dec 29, 2023 0.0500 0 +0.01(+11.11%)
Dec 28, 2023 0.0450 0.0450 0.0450 0.0450 15,000 -0.01(-10.00%)
Dec 27, 2023 0.0450 0.0500 0.0450 0.0500 6,156 +0.01(+25.00%)
Dec 22, 2023 0.0400 0 +0.00(+0.00%)
Dec 21, 2023 0.0400 0.0400 0.0400 0.0400 15,000 +0.00(+0.00%)
Dec 20, 2023 0.0400 0.0400 0.0400 0.0400 19,000 -0.00(-11.11%)
Dec 19, 2023 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+0.00%)
Dec 18, 2023 0.0450 0.0450 0.0450 0.0450 10,000 -0.01(-10.00%)
Dec 15, 2023 0.0500 0.0500 0.0500 0.0500 6,000 +0.00(+0.00%)
Dec 13, 2023 0.0500 0.0500 69 +0.01(+11.11%)
Dec 12, 2023 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+12.50%)
Dec 11, 2023 0.0450 0.0450 0.0400 0.0400 37,500 -0.00(-11.11%)
Dec 08, 2023 0.0500 0.0500 0.0450 0.0450 221,839 -0.01(-25.00%)
Dec 07, 2023 0.0600 0.0600 0.0600 0.0600 1,000 +0.01(+20.00%)
Dec 06, 2023 0.0550 0.0550 0.0500 0.0500 203,001 -0.01(-16.67%)
Dec 04, 2023 0.0600 0.0600 0 -0.01(-14.29%)
Dec 01, 2023 0.0700 0.0700 0.0700 0.0700 1,300 +0.01(+16.67%)
Nov 30, 2023 0.0500 0.0600 0.0500 0.0600 6,000 -0.01(-14.29%)
Nov 29, 2023 0.0700 0.0700 0.0700 0.0700 5,000 +0.02(+40.00%)
Nov 28, 2023 0.0550 0.0550 0.0500 0.0500 47,500 -0.01(-16.67%)
Nov 27, 2023 0.0750 0.0750 0.0600 0.0600 9,000 +0.00(+0.00%)
Nov 24, 2023 0.0750 0.0750 0.0600 0.0600 3,100 -0.01(-14.29%)
Nov 22, 2023 0.0700 0.0700 0 +0.01(+16.67%)
Nov 21, 2023 0.0600 0.0600 0.0550 0.0600 140,950 +0.00(+0.00%)
Nov 20, 2023 0.0550 0.0600 0.0550 0.0600 10,338 +0.00(+0.00%)
Nov 17, 2023 0.0650 0.0650 0.0550 0.0600 38,000 -0.01(-14.29%)
Nov 16, 2023 0.0800 0.0800 0.0700 0.0700 183,000 -0.01(-12.50%)
Nov 15, 2023 0.0500 0.1200 0.0500 0.0800 226,888 +0.03(+60.00%)
Nov 14, 2023 0.0500 0.0500 0.0500 0.0500 11,360 +0.00(+0.00%)
Nov 10, 2023 0.0500 0 +0.00(+0.00%)
Nov 09, 2023 0.0500 0.0500 0.0500 0.0500 3,000 -0.01(-23.08%)
Nov 08, 2023 0.0600 0.0650 0.0600 0.0650 2,252 +0.01(+30.00%)
Nov 06, 2023 0.0500 0.0500 0 +0.01(+11.11%)
Nov 01, 2023 0.0450 0.0450 0 +0.00(+12.50%)
Oct 31, 2023 0.0450 0.0450 0.0400 0.0400 2,000 +0.03(+166.67%)
Oct 30, 2023 0.0450 0.0450 0.0150 0.0150 10,000 -0.03(-66.67%)
Oct 27, 2023 0.0500 0.0500 0.0450 0.0450 14,011 -0.01(-10.00%)
Oct 25, 2023 0.0500 0.0500 0 -0.01(-16.67%)
Oct 24, 2023 0.0550 0.0600 0.0550 0.0600 5,100 +0.00(+9.09%)
Oct 23, 2023 0.0550 0.0550 0.0550 0.0550 3,500 -0.00(-8.33%)
Oct 16, 2023 0.0600 0.0600 0 +0.00(+0.00%)
Oct 13, 2023 0.0500 0.0600 0.0500 0.0600 16,000 -0.01(-14.29%)
Oct 10, 2023 0.0700 0.0700 0 -0.00(-6.67%)
Sep 26, 2023 0.0750 0 +0.01(+25.00%)
Sep 25, 2023 0.0600 0.0600 0.0600 0.0600 3,000 +0.00(+0.00%)
Sep 22, 2023 0.0500 0.0800 0.0500 0.0600 18,610 -0.01(-14.29%)
Sep 20, 2023 0.0700 0.0700 315 -0.01(-12.50%)
Sep 14, 2023 0.0800 0 +0.01(+14.29%)
Sep 13, 2023 0.0700 0.0700 0.0700 0.0700 3,097 -0.00(-6.67%)
Sep 11, 2023 0.0750 0.0750 100 +0.00(+0.00%)
Sep 06, 2023 0.0750 0.0750 0 +0.00(+0.00%)
Sep 05, 2023 0.0800 0.0800 0.0750 0.0750 19,000 -0.01(-11.76%)
Aug 30, 2023 0.0850 0 +0.03(+41.67%)
Aug 29, 2023 0.0700 0.0700 0.0600 0.0600 8,555 -0.01(-14.29%)
Aug 28, 2023 0.0700 0.0700 0.0700 0.0700 5,500 -0.01(-12.50%)
Aug 24, 2023 0.0800 0.0800 0 -0.01(-5.88%)
Aug 23, 2023 0.0850 0.0850 0.0850 0.0850 30,000 +0.01(+6.25%)
Aug 22, 2023 0.0800 0.0800 0.0800 0.0800 2,100 +0.00(+0.00%)
Aug 21, 2023 0.1000 0.1000 0.0800 0.0800 33,000 -0.01(-11.11%)
Aug 18, 2023 0.1100 0.1100 0.0900 0.0900 14,428 -0.01(-10.00%)
Aug 17, 2023 0.1100 0.1200 0.1000 0.1000 9,500 -0.02(-16.67%)
Aug 14, 2023 0.1200 0.1200 0 +0.00(+0.00%)
Aug 08, 2023 0.1200 0.1200 0 +0.00(+0.00%)
Aug 04, 2023 0.1200 0 +0.00(+0.00%)
Aug 02, 2023 0.1200 0.1200 0 +0.00(+0.00%)
Jul 28, 2023 0.1200 551 +0.01(+9.09%)
Jul 25, 2023 0.1100 0.1100 0 +0.00(+0.00%)
Jul 24, 2023 0.1350 0.1350 0.1100 0.1100 21,816 -0.02(-15.38%)
Jul 20, 2023 0.1300 0.1300 100 +0.01(+8.33%)
Jul 17, 2023 0.1200 0.1200 0 -0.02(-14.29%)
Jul 14, 2023 0.1050 0.1400 0.1000 0.1400 138,096 -0.01(-6.67%)
Jul 13, 2023 0.1100 0.1500 0.1100 0.1500 8,000 +0.00(+0.00%)
Jul 12, 2023 0.1300 0.1500 0.1100 0.1500 39,000 +0.03(+25.00%)
Jul 11, 2023 0.1100 0.1200 0.1100 0.1200 168,917 -0.02(-11.11%)
Jul 10, 2023 0.1200 0.1350 0.1150 0.1350 28,001 +0.01(+3.85%)
Jul 07, 2023 0.1250 0.1400 0.1100 0.1300 5,014 +0.00(+0.00%)
Jul 06, 2023 0.1300 0.1300 0.1000 0.1300 11,000 +0.02(+18.18%)
Jul 05, 2023 0.1450 0.1450 0.1100 0.1100 12,950 -0.04(-26.67%)
Jul 04, 2023 0.1500 0.1500 0.1500 0.1500 1,000 +0.00(+0.00%)
Jun 26, 2023 0.1500 0 +0.01(+3.45%)
Jun 20, 2023 0.1450 0.1450 0 +0.00(+0.00%)
Jun 19, 2023 0.1450 0.1450 0.1450 0.1450 650 +0.02(+16.00%)
Jun 15, 2023 0.1250 0.1250 0 +0.01(+4.17%)
Jun 14, 2023 0.1200 0.1200 0.1200 0.1200 1,000 -0.02(-11.11%)
Jun 12, 2023 0.1350 0.1350 0 +0.01(+3.85%)
Jun 02, 2023 0.1300 0 +0.00(+0.00%)
Jun 01, 2023 0.1300 0.1300 0.1300 0.1300 550 +0.01(+4.00%)
May 29, 2023 0.1250 0.1250 0 -0.01(-3.85%)
May 26, 2023 0.1300 0.1300 0.1300 0.1300 35,500 +0.00(+0.00%)
May 25, 2023 0.1300 0.1300 0.1300 0.1300 11,000 +0.00(+0.00%)
May 24, 2023 0.1300 0.1300 0.1300 0.1300 27,050 +0.01(+8.33%)
May 19, 2023 0.1200 0 -0.02(-11.11%)
May 18, 2023 0.1350 0.1350 0.1350 0.1350 5,000 +0.03(+22.73%)
May 17, 2023 0.1350 0.1400 0.1100 0.1100 78,350 -0.02(-15.38%)
May 16, 2023 0.1300 0.1350 0.1300 0.1300 8,000 +0.01(+8.33%)
May 15, 2023 0.1200 0.1200 0.1200 0.1200 7,500 +0.00(+0.00%)
May 04, 2023 0.1200 0 +0.00(+0.00%)
May 03, 2023 0.1200 0.1200 0.1200 0.1200 1,855 +0.00(+0.00%)
May 02, 2023 0.1200 0.1200 0.1200 0.1200 4,500 +0.00(+0.00%)
May 01, 2023 0.1200 0.1200 0.1200 0.1200 1,500 +0.00(+0.00%)
Apr 28, 2023 0.1200 0.1200 0.1200 0.1200 12,225 +0.00(+0.00%)
Apr 27, 2023 0.1200 0.1200 0.1200 0.1200 800 +0.00(+0.00%)
Apr 26, 2023 0.1200 0.1200 0.1200 0.1200 2,500 +0.00(+0.00%)
Apr 24, 2023 0.1200 0.1200 0 +0.00(+4.35%)
Apr 20, 2023 0.1150 0.1150 100 +0.01(+15.00%)
Apr 19, 2023 0.1000 0.1000 0.1000 0.1000 6,500 -0.02(-16.67%)
Apr 18, 2023 0.1200 0.1200 0.1200 0.1200 2,000 +0.00(+0.00%)
Apr 17, 2023 0.1200 0.1200 0.1200 0.1200 9,000 +0.00(+0.00%)
Apr 14, 2023 0.1200 0.1200 0.0800 0.1200 68,862 -0.01(-7.69%)
Apr 06, 2023 0.1300 0 -0.04(-21.21%)
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.