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 (%)
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%)
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.