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: 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 (%)
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%)
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.