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 (%)
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%)
Apr 03, 2023 0.1650 0.1650 0 +0.04(+26.92%)
Mar 30, 2023 0.1300 0.1300 400 +0.00(+0.00%)
Mar 29, 2023 0.1100 0.1300 0.1100 0.1300 14,100 +0.01(+8.33%)
Mar 28, 2023 0.1200 0.1200 0.1200 0.1200 47,161 -0.01(-7.69%)
Mar 22, 2023 0.1300 0 +0.00(+0.00%)
Mar 21, 2023 0.1300 0.1300 0.1300 0.1300 110,500 +0.00(+0.00%)
Mar 20, 2023 0.1000 0.1300 0.1000 0.1300 127,283 +0.00(+0.00%)
Mar 17, 2023 0.1300 0.1300 0.1300 0.1300 15,000 -0.01(-7.14%)
Mar 13, 2023 0.1400 30 +0.00(+0.00%)
Mar 10, 2023 0.1400 0.1400 0.1400 0.1400 2,550 +0.01(+3.70%)
Mar 09, 2023 0.1300 0.1350 0.1300 0.1350 7,766 +0.02(+12.50%)
Mar 08, 2023 0.1600 0.1600 0.1000 0.1200 115,622 -0.04(-25.00%)
Mar 07, 2023 0.1450 0.1800 0.1450 0.1600 308,380 +0.02(+10.34%)
Mar 06, 2023 0.1450 0.1450 0.1450 0.1450 4,921 -0.01(-3.33%)
Mar 01, 2023 0.1500 0.1500 0 +0.01(+7.14%)
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%)
Dec 01, 2022 0.0900 0.1200 0.0900 0.1150 110,947 -0.00(-4.17%)
Nov 30, 2022 0.1100 0.1200 0.1100 0.1200 53,500 +0.00(+0.00%)
Nov 28, 2022 0.1200 0.1200 7 +0.00(+0.00%)
Nov 24, 2022 0.1200 0.1200 150 +0.00(+0.00%)
Nov 23, 2022 0.0900 0.1200 0.0900 0.1200 6,700 +0.00(+0.00%)
Nov 22, 2022 0.1100 0.1200 0.0700 0.1200 13,700 +0.00(+4.35%)
Nov 21, 2022 0.0800 0.1150 0.0800 0.1150 10,650 +0.00(+0.00%)
Nov 18, 2022 0.0900 0.1150 0.0900 0.1150 5,000 +0.00(+0.00%)
Nov 17, 2022 0.0900 0.1150 0.0600 0.1150 50,730 -0.00(-4.17%)
Nov 16, 2022 0.1200 0.1200 0.1200 0.1200 2,000 +0.03(+33.33%)
Nov 15, 2022 0.0900 0.0900 0.0900 0.0900 4,500 -0.03(-25.00%)
Nov 14, 2022 0.0900 0.1200 0.0900 0.1200 15,500 +0.00(+0.00%)
Nov 09, 2022 0.1200 0.1200 100 +0.00(+0.00%)
Nov 07, 2022 0.1200 0.1200 0 +0.00(+0.00%)
Nov 01, 2022 0.1200 0.1200 100 +0.00(+0.00%)
Oct 31, 2022 0.1200 0.1200 0.1200 0.1200 20,345 +0.00(+0.00%)
Oct 27, 2022 0.1200 0.1200 100 +0.00(+0.00%)
Oct 25, 2022 0.1200 0.1200 400 +0.01(+9.09%)
Oct 20, 2022 0.1100 5 +0.01(+4.76%)
Oct 18, 2022 0.1050 0.1050 200 +0.00(+5.00%)
Oct 17, 2022 0.1000 0.1000 0.1000 0.1000 5,084 +0.00(+0.00%)
Oct 14, 2022 0.0900 0.1000 0.0900 0.1000 8,909 +0.02(+25.00%)
Oct 13, 2022 0.0800 0.0800 0.0750 0.0800 10,583 -0.02(-20.00%)
Oct 12, 2022 0.0800 0.1000 0.0800 0.1000 11,300 +0.02(+25.00%)
Oct 11, 2022 0.0800 0.0800 0.0800 0.0800 39,503 -0.02(-20.00%)
Oct 06, 2022 0.1000 0 +0.00(+0.00%)
Oct 05, 2022 0.1000 0.1000 0.1000 0.1000 12,120 +0.00(+0.00%)
Oct 04, 2022 0.1200 0.1200 0.1000 0.1000 25,195 -0.02(-16.67%)
Sep 30, 2022 0.1200 202 +0.00(+4.35%)
Sep 26, 2022 0.1150 0.1150 100 -0.00(-4.17%)
Sep 23, 2022 0.1200 0.1200 0.1200 0.1200 159,100 -0.01(-7.69%)
Sep 22, 2022 0.1000 0.1300 0.1000 0.1300 167,605 +0.03(+30.00%)
Sep 21, 2022 0.0950 0.1000 0.0950 0.1000 50,119 +0.00(+0.00%)
Sep 20, 2022 0.1000 0.1000 0.1000 0.1000 2,001 +0.00(+0.00%)
Sep 19, 2022 0.0750 0.1000 0.0750 0.1000 52,500 +0.00(+0.00%)
Sep 14, 2022 0.1000 0.1000 178 +0.00(+0.00%)
Aug 31, 2022 0.1000 0 +0.00(+0.00%)
Aug 26, 2022 0.1000 0 +0.00(+0.00%)
Aug 10, 2022 0.1000 100 +0.00(+0.00%)
Aug 09, 2022 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Aug 08, 2022 0.1000 0.1000 0.1000 0.1000 3,100 +0.00(+0.00%)
Aug 05, 2022 0.0900 0.1000 0.0700 0.1000 17,210 +0.00(+0.00%)
Aug 02, 2022 0.1000 0.1000 101 +0.01(+5.26%)
Jul 19, 2022 0.0950 0 -0.01(-5.00%)
Jul 05, 2022 0.1000 0 +0.00(+0.00%)
Jun 30, 2022 0.1000 0 -0.01(-13.04%)
Jun 29, 2022 0.1000 0.1150 0.1000 0.1150 201,000 +0.01(+15.00%)
Jun 28, 2022 0.1000 0.1000 0.1000 0.1000 235,599 +0.00(+0.00%)
Jun 27, 2022 0.0850 0.1000 0.0850 0.1000 186,202 +0.01(+17.65%)
Jun 24, 2022 0.0850 0.0850 0.0850 0.0850 14,000 -0.01(-10.53%)
Jun 21, 2022 0.0950 0.0950 928 +0.01(+11.76%)
Jun 20, 2022 0.0850 0.0850 0.0850 0.0850 3,227 -0.01(-10.53%)
Jun 17, 2022 0.0700 0.0950 0.0700 0.0950 86,350 +0.02(+35.71%)
Jun 16, 2022 0.0700 0.0700 0.0700 0.0700 19,000 +0.02(+27.27%)
Jun 15, 2022 0.0550 0.0550 0.0550 0.0550 32,281 +0.00(+0.00%)
Jun 10, 2022 0.0550 0 +0.00(+0.00%)
Jun 09, 2022 0.0550 0.0550 0.0550 0.0550 3,000 -0.00(-8.33%)
Jun 08, 2022 0.0600 0.0600 0.0600 0.0600 35,978 +0.00(+9.09%)
Jun 06, 2022 0.0550 0.0550 0 +0.00(+0.00%)
Jun 03, 2022 0.0800 0.0800 0.0550 0.0550 14,000 -0.03(-31.25%)
Jun 02, 2022 0.0800 0.0800 0.0800 0.0800 13,750 -0.01(-5.88%)
May 26, 2022 0.0850 500 +0.00(+0.00%)
May 25, 2022 0.0700 0.0850 0.0700 0.0850 29,000 +0.03(+41.67%)
May 24, 2022 0.0750 0.0750 0.0600 0.0600 17,579 -0.01(-7.69%)
May 20, 2022 0.0650 0 -0.01(-13.33%)
May 19, 2022 0.0750 0.0750 0.0750 0.0750 1,200 +0.00(+0.00%)
May 17, 2022 0.0750 0.0750 100 -0.01(-11.76%)
May 16, 2022 0.0750 0.0850 0.0750 0.0850 9,000 +0.01(+13.33%)
May 12, 2022 0.0750 0.0750 100 +0.00(+0.00%)
May 10, 2022 0.0750 0.0750 211 +0.01(+15.38%)
May 09, 2022 0.0700 0.0700 0.0650 0.0650 18,010 -0.01(-13.33%)
May 05, 2022 0.0750 0.0750 0 -0.01(-6.25%)
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.