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 (%)
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%)
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.