Financial News
Psyence Group Inc (CSE: PSYG )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 145,000 | -0.01(-20.00%) |
| May 30, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 30,250 | +0.01(+25.00%) |
| May 29, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,121 | +0.00(+0.00%) |
| May 23, 2024 | 0.0200 | 0 | +0.00(+0.00%) | |||
| May 22, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 359,000 | +0.00(+0.00%) |
| May 17, 2024 | 0.0200 | 0 | +0.00(+0.00%) | |||
| May 16, 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0200 | 34,000 | +0.00(+0.00%) |
| May 15, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 104,000 | -0.01(-20.00%) |
| May 14, 2024 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 52,000 | +0.00(+0.00%) |
| May 09, 2024 | 0.0250 | 5 | +0.00(+0.00%) | |||
| May 08, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 40,000 | +0.01(+25.00%) |
| May 06, 2024 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | ||
| May 03, 2024 | 0.0200 | 0.0250 | 0.0200 | 0.0200 | 436,006 | +0.00(+0.00%) |
| Apr 30, 2024 | 0.0200 | 0.0200 | 0 | -0.01(-33.33%) | ||
| Apr 22, 2024 | 0.0300 | 0 | +0.00(+20.00%) | |||
| Apr 19, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 8,000 | +0.01(+25.00%) |
| Apr 18, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 259,400 | -0.01(-20.00%) |
| Apr 17, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 97,000 | +0.01(+25.00%) |
| Apr 16, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 875,894 | +0.01(+33.33%) |
| Apr 15, 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 326,100 | -0.01(-25.00%) |
| Apr 12, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 131,300 | +0.00(+0.00%) |
| Apr 11, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 483,715 | -0.01(-20.00%) |
| Apr 10, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 77,006 | +0.00(+0.00%) |
| Apr 09, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 3,983 | -0.00(-16.67%) |
| Apr 08, 2024 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 14,100 | +0.01(+50.00%) |
| Apr 05, 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 264,200 | -0.01(-33.33%) |
| Apr 04, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 139,000 | -0.01(-14.29%) |
| Apr 03, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 5,000 | +0.00(+0.00%) |
| Apr 01, 2024 | 0.0350 | 0.0350 | 0 | +0.01(+16.67%) | ||
| Mar 28, 2024 | 0.0300 | 0 | -0.01(-14.29%) | |||
| Mar 27, 2024 | 0.0400 | 0.0450 | 0.0350 | 0.0350 | 114,000 | -0.01(-30.00%) |
| Mar 26, 2024 | 0.0350 | 0.0500 | 0.0350 | 0.0500 | 8,500 | +0.00(+0.00%) |
| Mar 25, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,000 | +0.00(+0.00%) |
| Mar 20, 2024 | 0.0500 | 0.0500 | 0 | -0.00(-9.09%) | ||
| Mar 19, 2024 | 0.0350 | 0.0550 | 0.0350 | 0.0550 | 36,000 | +0.02(+57.14%) |
| Mar 18, 2024 | 0.0450 | 0.0450 | 0.0350 | 0.0350 | 8,050 | -0.00(-12.50%) |
| Mar 15, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 15,000 | -0.01(-20.00%) |
| Mar 14, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 255,500 | +0.00(+0.00%) |
| Mar 13, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 8,000 | +0.01(+11.11%) |
| Mar 12, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 6,000 | -0.01(-10.00%) |
| Mar 11, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 47,000 | +0.00(+0.00%) |
| Mar 08, 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 250,540 | +0.01(+42.86%) |
| Mar 07, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 80,000 | +0.01(+16.67%) |
| Feb 28, 2024 | 0.0300 | 0 | +0.00(+0.00%) | |||
| Feb 27, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 17,005 | +0.00(+0.00%) |
| Feb 26, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,000 | +0.00(+0.00%) |
| Feb 23, 2024 | 0.0350 | 0.0500 | 0.0300 | 0.0300 | 83,000 | +0.00(+0.00%) |
| Feb 21, 2024 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | ||
| Feb 20, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 8,000 | +0.00(+20.00%) |
| Feb 16, 2024 | 0.0250 | 0 | -0.01(-28.57%) | |||
| Feb 15, 2024 | 0.0250 | 0.0350 | 0.0200 | 0.0350 | 350,500 | +0.01(+16.67%) |
| Feb 14, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 29,000 | -0.01(-25.00%) |
| Feb 13, 2024 | 0.0250 | 0.0400 | 0.0250 | 0.0400 | 8,000 | +0.01(+33.33%) |
| Feb 12, 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 8,100 | -0.01(-14.29%) |
| Feb 09, 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 8,000 | +0.00(+0.00%) |
| Feb 08, 2024 | 0.0450 | 0.0450 | 0.0350 | 0.0350 | 37,390 | -0.01(-30.00%) |
| Feb 05, 2024 | 0.0500 | 0.0500 | 0 | +0.01(+25.00%) | ||
| Feb 02, 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 9,870 | -0.00(-11.11%) |
| Feb 01, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1,000 | -0.01(-10.00%) |
| Jan 30, 2024 | 0.0500 | 0.0500 | 0 | +0.01(+25.00%) | ||
| Jan 29, 2024 | 0.0650 | 0.0650 | 0.0400 | 0.0400 | 30,268 | -0.03(-38.46%) |
| Jan 26, 2024 | 0.0500 | 0.0700 | 0.0450 | 0.0650 | 122,268 | -0.01(-18.75%) |
| Jan 25, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 17,000 | +0.02(+33.33%) |
| Jan 22, 2024 | 0.0600 | 0.0600 | 6 | +0.00(+0.00%) | ||
| Jan 19, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 62,700 | +0.00(+9.09%) |
| Jan 18, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 2,266 | +0.00(+10.00%) |
| Jan 16, 2024 | 0.0500 | 0.0500 | 0 | +0.01(+25.00%) | ||
| Jan 15, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,001 | +0.00(+14.29%) |
| Jan 11, 2024 | 0.0350 | 0.0350 | 549 | +0.00(+0.00%) | ||
| Jan 10, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 10,050 | -0.00(-12.50%) |
| Jan 09, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 25,000 | +0.00(+0.00%) |
| Jan 08, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 58,000 | -0.01(-20.00%) |
| Jan 04, 2024 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | ||
| Jan 03, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 3,110 | +0.00(+0.00%) |
| Dec 29, 2023 | 0.0500 | 0 | +0.01(+11.11%) | |||
| Dec 28, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 15,000 | -0.01(-10.00%) |
| Dec 27, 2023 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 6,156 | +0.01(+25.00%) |
| Dec 22, 2023 | 0.0400 | 0 | +0.00(+0.00%) | |||
| Dec 21, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 15,000 | +0.00(+0.00%) |
| Dec 20, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 19,000 | -0.00(-11.11%) |
| Dec 19, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 2,000 | +0.00(+0.00%) |
| Dec 18, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 10,000 | -0.01(-10.00%) |
| Dec 15, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 6,000 | +0.00(+0.00%) |
| Dec 13, 2023 | 0.0500 | 0.0500 | 69 | +0.01(+11.11%) | ||
| Dec 12, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1,000 | +0.00(+12.50%) |
| Dec 11, 2023 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 37,500 | -0.00(-11.11%) |
| Dec 08, 2023 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 221,839 | -0.01(-25.00%) |
| Dec 07, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,000 | +0.01(+20.00%) |
| Dec 06, 2023 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 203,001 | -0.01(-16.67%) |
| Dec 04, 2023 | 0.0600 | 0.0600 | 0 | -0.01(-14.29%) | ||
| Dec 01, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,300 | +0.01(+16.67%) |
| Nov 30, 2023 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 6,000 | -0.01(-14.29%) |
| Nov 29, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 5,000 | +0.02(+40.00%) |
| Nov 28, 2023 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 47,500 | -0.01(-16.67%) |
| Nov 27, 2023 | 0.0750 | 0.0750 | 0.0600 | 0.0600 | 9,000 | +0.00(+0.00%) |
| Nov 24, 2023 | 0.0750 | 0.0750 | 0.0600 | 0.0600 | 3,100 | -0.01(-14.29%) |
| Nov 22, 2023 | 0.0700 | 0.0700 | 0 | +0.01(+16.67%) | ||
| Nov 21, 2023 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 140,950 | +0.00(+0.00%) |
| Nov 20, 2023 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 10,338 | +0.00(+0.00%) |
| Nov 17, 2023 | 0.0650 | 0.0650 | 0.0550 | 0.0600 | 38,000 | -0.01(-14.29%) |
| Nov 16, 2023 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 183,000 | -0.01(-12.50%) |
| Nov 15, 2023 | 0.0500 | 0.1200 | 0.0500 | 0.0800 | 226,888 | +0.03(+60.00%) |
| Nov 14, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 11,360 | +0.00(+0.00%) |
| Nov 10, 2023 | 0.0500 | 0 | +0.00(+0.00%) | |||
| Nov 09, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 3,000 | -0.01(-23.08%) |
| Nov 08, 2023 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 2,252 | +0.01(+30.00%) |
| Nov 06, 2023 | 0.0500 | 0.0500 | 0 | +0.01(+11.11%) | ||
| Nov 01, 2023 | 0.0450 | 0.0450 | 0 | +0.00(+12.50%) | ||
| 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%) | |||
| Aug 02, 2023 | 0.1200 | 0.1200 | 0 | +0.00(+0.00%) | ||
| Jul 28, 2023 | 0.1200 | 551 | +0.01(+9.09%) | |||
| Jul 25, 2023 | 0.1100 | 0.1100 | 0 | +0.00(+0.00%) | ||
| Jul 24, 2023 | 0.1350 | 0.1350 | 0.1100 | 0.1100 | 21,816 | -0.02(-15.38%) |
| Jul 20, 2023 | 0.1300 | 0.1300 | 100 | +0.01(+8.33%) | ||
| Jul 17, 2023 | 0.1200 | 0.1200 | 0 | -0.02(-14.29%) | ||
| Jul 14, 2023 | 0.1050 | 0.1400 | 0.1000 | 0.1400 | 138,096 | -0.01(-6.67%) |
| Jul 13, 2023 | 0.1100 | 0.1500 | 0.1100 | 0.1500 | 8,000 | +0.00(+0.00%) |
| Jul 12, 2023 | 0.1300 | 0.1500 | 0.1100 | 0.1500 | 39,000 | +0.03(+25.00%) |
| Jul 11, 2023 | 0.1100 | 0.1200 | 0.1100 | 0.1200 | 168,917 | -0.02(-11.11%) |
| Jul 10, 2023 | 0.1200 | 0.1350 | 0.1150 | 0.1350 | 28,001 | +0.01(+3.85%) |
| Jul 07, 2023 | 0.1250 | 0.1400 | 0.1100 | 0.1300 | 5,014 | +0.00(+0.00%) |
| Jul 06, 2023 | 0.1300 | 0.1300 | 0.1000 | 0.1300 | 11,000 | +0.02(+18.18%) |
| Jul 05, 2023 | 0.1450 | 0.1450 | 0.1100 | 0.1100 | 12,950 | -0.04(-26.67%) |
| Jul 04, 2023 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 1,000 | +0.00(+0.00%) |
| Jun 26, 2023 | 0.1500 | 0 | +0.01(+3.45%) | |||
| Jun 20, 2023 | 0.1450 | 0.1450 | 0 | +0.00(+0.00%) | ||
| Jun 19, 2023 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 650 | +0.02(+16.00%) |
| Jun 15, 2023 | 0.1250 | 0.1250 | 0 | +0.01(+4.17%) | ||
| Jun 14, 2023 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 1,000 | -0.02(-11.11%) |
| Jun 12, 2023 | 0.1350 | 0.1350 | 0 | +0.01(+3.85%) | ||
| Jun 02, 2023 | 0.1300 | 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.
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.
