Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Psyence Group Inc (CSE: PSYG )

0.0150 UNCHANGED
Official Closing Price Updated: 10:43 AM EST, Nov 27, 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 (%)
Nov 27, 2024 0.0150 0.0150 0 -0.01(-25.00%)
Nov 26, 2024 0.0200 0.0200 0.0200 0.0200 10,029 -0.01(-20.00%)
Nov 25, 2024 0.0250 0.0250 0.0250 0.0250 10,000 +0.01(+25.00%)
Nov 22, 2024 0.0200 0.0250 0.0200 0.0200 39,000 +0.00(+0.00%)
Nov 21, 2024 0.0200 0.0200 0.0200 0.0200 1,000 +0.00(+0.00%)
Nov 20, 2024 0.0200 0.0200 0.0200 0.0200 2,500 +0.00(+0.00%)
Nov 19, 2024 0.0200 0.0200 0.0200 0.0200 87,300 +0.00(+0.00%)
Nov 18, 2024 0.0150 0.0200 0.0150 0.0200 3,000 +0.01(+33.33%)
Nov 15, 2024 0.0150 0.0150 0.0150 0.0150 1,000 +0.00(+0.00%)
Nov 13, 2024 0.0150 0.0150 20 +0.00(+0.00%)
Nov 12, 2024 0.0100 0.0150 0.0100 0.0150 31,250 +0.00(+0.00%)
Nov 11, 2024 0.0150 0.0150 0.0100 0.0150 13,000 +0.00(+50.00%)
Nov 08, 2024 0.0100 0.0100 0.0100 0.0100 2,140 -0.00(-33.33%)
Nov 07, 2024 0.0100 0.0150 0.0100 0.0150 68,000 +0.00(+0.00%)
Nov 05, 2024 0.0150 0.0150 0 +0.00(+50.00%)
Nov 04, 2024 0.0100 0.0100 0.0100 0.0100 12,540 -0.00(-33.33%)
Nov 01, 2024 0.0150 0.0150 0.0150 0.0150 1,225 +0.00(+0.00%)
Oct 29, 2024 0.0150 0.0150 0 +0.00(+0.00%)
Oct 28, 2024 0.0150 0.0150 0.0150 0.0150 25,000 +0.00(+0.00%)
Oct 25, 2024 0.0150 0.0150 0.0150 0.0150 15,382 +0.00(+0.00%)
Oct 24, 2024 0.0150 0.0150 0.0150 0.0150 9,200 +0.00(+50.00%)
Oct 23, 2024 0.0100 0.0100 0.0100 0.0100 4,000 -0.00(-33.33%)
Oct 22, 2024 0.0150 0.0150 0.0100 0.0150 41,900 +0.00(+0.00%)
Oct 21, 2024 0.0150 0.0150 0.0150 0.0150 81,250 +0.00(+0.00%)
Oct 18, 2024 0.0150 0.0150 0.0150 0.0150 1,500 +0.00(+0.00%)
Oct 17, 2024 0.0150 0.0150 0.0150 0.0150 14,000 +0.00(+0.00%)
Oct 16, 2024 0.0150 0.0150 0.0150 0.0150 59,500 -0.01(-25.00%)
Oct 15, 2024 0.0200 0.0200 0.0200 0.0200 4,000 +0.01(+33.33%)
Oct 11, 2024 0.0150 0 +0.00(+0.00%)
Oct 10, 2024 0.0150 0.0150 0.0150 0.0150 25,000 +0.00(+0.00%)
Oct 09, 2024 0.0100 0.0150 0.0100 0.0150 6,033 +0.00(+0.00%)
Oct 08, 2024 0.0150 0.0150 0.0150 0.0150 2,000 +0.00(+0.00%)
Oct 07, 2024 0.0200 0.0200 0.0150 0.0150 8,000 +0.00(+0.00%)
Oct 04, 2024 0.0150 0.0150 0.0150 0.0150 93,000 -0.01(-25.00%)
Oct 02, 2024 0.0200 0.0200 0 +0.00(+0.00%)
Oct 01, 2024 0.0200 0.0200 0.0200 0.0200 21,000 +0.01(+100.00%)
Sep 30, 2024 0.0150 0.0150 0.0100 0.0100 30,000 +0.00(+0.00%)
Sep 27, 2024 0.0100 0.0150 0.0100 0.0100 194,250 -0.00(-33.33%)
Sep 26, 2024 0.0150 0.0150 0.0150 0.0150 31,050 -0.01(-25.00%)
Sep 25, 2024 0.0200 0.0200 0.0200 0.0200 20,000 +0.00(+0.00%)
Sep 24, 2024 0.0200 0.0200 0.0200 0.0200 12,504 +0.00(+0.00%)
Sep 23, 2024 0.0200 0.0200 0.0200 0.0200 81,000 -0.01(-20.00%)
Sep 20, 2024 0.0250 0.0250 0.0250 0.0250 105,003 +0.01(+25.00%)
Sep 18, 2024 0.0200 0.0200 100 -0.01(-20.00%)
Sep 17, 2024 0.0250 0.0250 0.0250 0.0250 16,900 +0.00(+0.00%)
Sep 16, 2024 0.0250 0.0250 0.0250 0.0250 5,000 +0.00(+0.00%)
Sep 11, 2024 0.0250 0.0250 0 -0.00(-16.67%)
Sep 09, 2024 0.0300 0.0300 0 +0.00(+0.00%)
Sep 06, 2024 0.0300 0.0300 0.0300 0.0300 1,000 +0.01(+50.00%)
Sep 05, 2024 0.0200 0.0200 0.0200 0.0200 1,500 -0.01(-20.00%)
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.