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 (%)
May 31, 2021 0.3400 0.3400 0.3400 0.3400 4,500 +0.02(+6.25%)
May 28, 2021 0.3300 0.3400 0.3200 0.3200 26,630 -0.02(-4.48%)
May 27, 2021 0.2800 0.3400 0.2800 0.3350 97,703 +0.05(+19.64%)
May 26, 2021 0.2900 0.2900 0.2800 0.2800 4,500 +0.00(+0.00%)
May 25, 2021 0.2650 0.2800 0.2600 0.2800 6,020 +0.03(+12.00%)
May 21, 2021 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
May 20, 2021 0.2800 0.2800 0.2600 0.2600 33,338 -0.01(-3.70%)
May 19, 2021 0.2900 0.3200 0.2700 0.2700 162,250 -0.02(-6.90%)
May 18, 2021 0.2800 0.2900 0.2800 0.2900 17,500 +0.03(+11.54%)
May 17, 2021 0.2900 0.2900 0.2600 0.2600 25,634 -0.03(-11.86%)
May 14, 2021 0.3200 0.3200 0.2950 0.2950 166,399 -0.03(-7.81%)
May 13, 2021 0.2800 0.3200 0.2100 0.3200 219,002 +0.04(+12.28%)
May 12, 2021 0.2700 0.2850 0.2600 0.2850 5,001 +0.00(+0.00%)
May 11, 2021 0.2900 0.2900 0.2800 0.2850 14,667 -0.02(-5.00%)
May 10, 2021 0.3000 0.3000 0.3000 0.3000 5,000 +0.00(+0.00%)
May 07, 2021 0.3000 0.3000 0.3000 0.3000 15,210 +0.00(+0.00%)
May 06, 2021 0.2950 0.3000 0.2750 0.3000 31,000 +0.00(+0.00%)
May 05, 2021 0.3100 0.3100 0.2950 0.3000 23,101 -0.02(-6.25%)
May 04, 2021 0.3100 0.3200 0.3100 0.3200 5,899 +0.00(+0.00%)
May 03, 2021 0.3500 0.3500 0.3000 0.3200 29,455 -0.03(-8.57%)
Apr 30, 2021 0.3600 0.3600 0.3500 0.3500 4,700 +0.00(+0.00%)
Apr 29, 2021 0.3250 0.3600 0.3250 0.3500 23,914 +0.01(+2.94%)
Apr 28, 2021 0.3700 0.3700 0.3400 0.3400 45,942 -0.02(-5.56%)
Apr 27, 2021 0.3000 0.3700 0.3000 0.3600 134,600 +0.06(+20.00%)
Apr 26, 2021 0.3000 0.3000 0.3000 0.3000 20,899 +0.00(+0.00%)
Apr 23, 2021 0.3000 0.3000 0.3000 0.3000 33,000 +0.00(+0.00%)
Apr 22, 2021 0.3000 0.3000 0.3000 0.3000 2,000 +0.01(+1.69%)
Apr 21, 2021 0.3000 0.3000 0.2950 0.2950 4,450 -0.01(-1.67%)
Apr 20, 2021 0.3100 0.3100 0.3000 0.3000 12,000 -0.02(-6.25%)
Apr 19, 2021 0.3300 0.3300 0.3100 0.3200 72,227 +0.01(+3.23%)
Apr 16, 2021 0.3450 0.3450 0.3100 0.3100 17,000 -0.03(-10.14%)
Apr 15, 2021 0.3500 0.3500 0.3450 0.3450 15,097 +0.00(+1.47%)
Apr 14, 2021 0.3300 0.3400 0.3300 0.3400 48,500 +0.02(+6.25%)
Apr 13, 2021 0.3300 0.3400 0.3100 0.3200 37,001 -0.01(-3.03%)
Apr 12, 2021 0.3200 0.3300 0.3000 0.3300 8,198 -0.01(-2.94%)
Apr 09, 2021 0.3300 0.3400 0.3200 0.3400 8,500 +0.03(+7.94%)
Apr 07, 2021 0.3150 0.3150 0.3150 0.3150 0 -0.01(-1.56%)
Apr 05, 2021 0.3200 0.3200 0.3200 0.3200 0 -0.03(-8.57%)
Apr 01, 2021 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Mar 31, 2021 0.3350 0.3500 0.3000 0.3500 96,849 +0.02(+6.06%)
Mar 30, 2021 0.3500 0.3500 0.3000 0.3300 16,669 -0.02(-5.71%)
Mar 29, 2021 0.3500 0.3500 0.3500 0.3500 2,800 +0.00(+0.00%)
Mar 26, 2021 0.3500 0.3500 0.3500 0.3500 40,400 +0.00(+0.00%)
Mar 24, 2021 0.3500 0.3500 0.3500 0.3500 0 +0.01(+2.94%)
Mar 23, 2021 0.3850 0.3850 0.3400 0.3400 70,730 -0.06(-15.00%)
Mar 22, 2021 0.3900 0.4000 0.3750 0.4000 69,500 +0.01(+1.27%)
Mar 19, 2021 0.3900 0.3950 0.3600 0.3950 23,600 +0.01(+1.28%)
Mar 18, 2021 0.4000 0.4000 0.3900 0.3900 7,017 -0.03(-8.24%)
Mar 17, 2021 0.3900 0.4300 0.3800 0.4250 26,980 +0.02(+3.66%)
Mar 16, 2021 0.4300 0.4300 0.4100 0.4100 15,532 -0.01(-2.38%)
Mar 15, 2021 0.4200 0.4200 0.4200 0.4200 35,500 +0.02(+5.00%)
Mar 12, 2021 0.3900 0.4200 0.3900 0.4000 27,200 +0.00(+0.00%)
Mar 11, 2021 0.4000 0.4000 0.3700 0.4000 7,500 +0.02(+3.90%)
Mar 10, 2021 0.3750 0.4000 0.3750 0.3850 24,010 -0.02(-3.75%)
Mar 09, 2021 0.3800 0.4050 0.3800 0.4000 14,181 +0.03(+8.11%)
Mar 08, 2021 0.3600 0.3700 0.3600 0.3700 4,948 -0.02(-5.13%)
Mar 05, 2021 0.3500 0.3900 0.3500 0.3900 183,100 +0.04(+9.86%)
Mar 04, 2021 0.4200 0.4200 0.3550 0.3550 225,796 -0.07(-15.48%)
Mar 03, 2021 0.4350 0.4400 0.4000 0.4200 107,200 -0.02(-3.45%)
Mar 02, 2021 0.4200 0.4550 0.4200 0.4350 91,579 +0.03(+8.75%)
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.