Skip to main content
logo
Psyence Group Inc. (CSE:PSYG)
Canada flag Canada · Delayed Price · Currency is CAD
0.1500
+0.0100 (7.14%)
Jul 18, 2025, 2:06 PM EDT

Psyence Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 20250.150.150.150.15-7.14%500
Jul 17, 20250.140.140.140.14---
Jul 16, 20250.140.140.140.14--12.50%4,133
Jul 15, 20250.160.160.160.16---
Jul 14, 20250.160.160.160.16--5.88%500
Jul 11, 20250.170.170.170.17---
Jul 10, 20250.170.170.170.17---
Jul 9, 20250.170.170.170.17---
Jul 8, 20250.170.170.170.17---
Jul 7, 20250.170.170.170.17--500
Jul 4, 20250.170.170.170.17--500
Jul 3, 20250.170.170.170.17---
Jul 2, 20250.170.170.170.17-9.68%4,500
Jun 30, 20250.160.160.160.16--8.82%1,333
Jun 27, 20250.170.170.170.17-6.25%2,941
Jun 26, 20250.140.160.140.16--2,373
Jun 25, 20250.160.160.160.16--1,125
Jun 24, 20250.160.160.160.16-6.67%513
Jun 23, 20250.140.150.140.15-7.14%2,760
Jun 20, 20250.140.140.140.14---
Jun 19, 20250.140.140.140.14---
Jun 18, 20250.140.140.140.14---
Jun 17, 20250.140.140.140.14---
Jun 16, 20250.140.140.140.14---
Jun 13, 20250.140.140.140.14---
Jun 12, 20250.140.140.140.14---
Jun 11, 20250.140.140.140.14--6.67%502
Jun 10, 20250.150.150.150.15---
Jun 9, 20250.150.150.150.15-7.14%4,433
Jun 6, 20250.140.140.140.14---
Jun 5, 20250.140.140.140.14---
Jun 4, 20250.140.140.140.14---
Jun 3, 20250.140.140.140.14---
Jun 2, 20250.140.140.140.14---
May 30, 20250.140.140.140.14-7.69%1,500
May 29, 20250.130.130.130.13---
May 28, 20250.130.130.130.13---
May 27, 20250.150.150.130.13--13.33%15,020
May 26, 20250.150.150.150.15---
May 23, 20250.150.150.150.15---
May 22, 20250.150.150.150.15---
May 21, 20250.150.150.150.15---
May 20, 20250.150.150.150.15--1,887
May 16, 20250.150.150.150.15---
May 15, 20250.150.150.150.15---
May 14, 20250.150.150.150.15---
May 13, 20250.150.150.140.15--3.23%23,020
May 12, 20250.160.160.160.16---
May 9, 20250.160.160.160.16-10.71%3,001
May 8, 20250.140.140.140.14---