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

Psyence Group Inc (CSE: PSYG )

0.0250 UNCHANGED
Official Closing Price Updated: 11:29 AM EDT, May 9, 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 (%)
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%)
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.