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
Streaming Delayed 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 26, 2022 0.0850 500 +0.00(+0.00%)
May 25, 2022 0.0700 0.0850 0.0700 0.0850 29,000 +0.03(+41.67%)
May 24, 2022 0.0750 0.0750 0.0600 0.0600 17,579 -0.01(-7.69%)
May 20, 2022 0.0650 0 -0.01(-13.33%)
May 19, 2022 0.0750 0.0750 0.0750 0.0750 1,200 +0.00(+0.00%)
May 17, 2022 0.0750 0.0750 100 -0.01(-11.76%)
May 16, 2022 0.0750 0.0850 0.0750 0.0850 9,000 +0.01(+13.33%)
May 12, 2022 0.0750 0.0750 100 +0.00(+0.00%)
May 10, 2022 0.0750 0.0750 211 +0.01(+15.38%)
May 09, 2022 0.0700 0.0700 0.0650 0.0650 18,010 -0.01(-13.33%)
May 05, 2022 0.0750 0.0750 0 -0.01(-6.25%)
May 04, 2022 0.0850 0.0850 0.0650 0.0800 49,715 -0.01(-5.88%)
Apr 29, 2022 0.0850 0 +0.00(+0.00%)
Apr 28, 2022 0.0850 0.0850 0.0850 0.0850 2,000 +0.00(+0.00%)
Apr 27, 2022 0.0900 0.0900 0.0800 0.0850 30,910 -0.00(-5.56%)
Apr 26, 2022 0.0850 0.0900 0.0850 0.0900 58,590 -0.01(-5.26%)
Apr 25, 2022 0.0600 0.0950 0.0600 0.0950 92,018 +0.01(+5.56%)
Apr 22, 2022 0.0950 0.0950 0.0900 0.0900 50,460 -0.01(-5.26%)
Apr 21, 2022 0.0950 0.0950 0.0950 0.0950 85,160 -0.01(-5.00%)
Apr 19, 2022 0.1000 0.1000 100 +0.00(+0.00%)
Apr 18, 2022 0.1000 0.1000 0.1000 0.1000 1,120 +0.00(+0.00%)
Apr 14, 2022 0.1000 0 +0.00(+0.00%)
Apr 13, 2022 0.1000 0.1000 0.1000 0.1000 550 +0.00(+0.00%)
Apr 12, 2022 0.1000 0.1000 0.1000 0.1000 2,800 +0.01(+5.26%)
Apr 11, 2022 0.1050 0.1200 0.0950 0.0950 50,024 -0.01(-13.64%)
Apr 07, 2022 0.1100 0.1100 300 +0.01(+10.00%)
Apr 06, 2022 0.1000 0.1000 0.1000 0.1000 500 +0.00(+0.00%)
Apr 05, 2022 0.1000 0.1000 0.1000 0.1000 2,247 -0.00(-4.76%)
Apr 04, 2022 0.1050 0.1050 0.1050 0.1050 2,777 +0.00(+5.00%)
Mar 30, 2022 0.1000 0.1000 0 -0.01(-9.09%)
Mar 29, 2022 0.1100 0.1100 0.1100 0.1100 2,000 +0.01(+10.00%)
Mar 28, 2022 0.1100 0.1100 0.1000 0.1000 22,350 -0.01(-9.09%)
Mar 25, 2022 0.1100 0.1100 0.1000 0.1100 24,785 +0.00(+0.00%)
Mar 24, 2022 0.1250 0.1250 0.1100 0.1100 19,530 -0.01(-12.00%)
Mar 23, 2022 0.1250 0.1250 0.1250 0.1250 990 +0.00(+0.00%)
Mar 22, 2022 0.1250 0.1250 0.1200 0.1250 4,063 +0.01(+4.17%)
Mar 21, 2022 0.1200 0.1200 0.1150 0.1200 69,163 +0.00(+0.00%)
Mar 18, 2022 0.1200 0.1200 0.1200 0.1200 8,249 +0.00(+4.35%)
Mar 17, 2022 0.1200 0.1200 0.1150 0.1150 10,772 -0.00(-4.17%)
Mar 16, 2022 0.1200 0.1200 0.1200 0.1200 2,500 -0.01(-7.69%)
Mar 14, 2022 0.1300 0.1300 0 +0.00(+0.00%)
Mar 11, 2022 0.1300 0.1300 0.1300 0.1300 6,000 +0.00(+0.00%)
Mar 10, 2022 0.1300 0.1300 0.1300 0.1300 3,000 +0.01(+4.00%)
Mar 09, 2022 0.1250 0.1250 0.1250 0.1250 3,000 +0.01(+13.64%)
Mar 08, 2022 0.1100 0.1100 0.1100 0.1100 902 -0.01(-8.33%)
Mar 07, 2022 0.1200 0.1200 0.1200 0.1200 4,000 -0.01(-7.69%)
Mar 04, 2022 0.1400 0.1400 0.1300 0.1300 5,700 -0.01(-3.70%)
Mar 03, 2022 0.1350 0.1350 0.1350 0.1350 1,096 +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.