Psyence Group Inc. (CSE:PSYG)
Canada
· Delayed Price · Currency is CAD 0.1400
-0.0850 (-37.78%)
Apr 25, 2025, 3:44 PM EDT
Psyence Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.11 | 0.14 | 0.11 | 0.14 | - | -37.78% | 23,813 |
| Apr 24, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Apr 23, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Apr 22, 2025 | 0.15 | 0.23 | 0.15 | 0.23 | - | - | 50,733 |
| Apr 21, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Apr 17, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | -25.00% | 2,933 |
| Apr 16, 2025 | 0.23 | 0.30 | 0.23 | 0.30 | - | 33.33% | 3,966 |
| Apr 15, 2025 | 0.15 | 0.23 | 0.15 | 0.23 | - | 50.00% | 1,200 |
| Apr 14, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -33.33% | 1,666 |
| Apr 11, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Apr 10, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Apr 9, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Apr 8, 2025 | 0.15 | 0.23 | 0.15 | 0.23 | - | - | 321 |
| Apr 7, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | 266 |
| Apr 4, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | -25.00% | 66 |
| Apr 3, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Apr 2, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Apr 1, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 333 |
| Mar 31, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | 33.33% | 1,133 |
| Mar 28, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Mar 27, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | 2,800 |
| Mar 26, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Mar 25, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Mar 24, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | 413 |
| Mar 21, 2025 | 0.15 | 0.23 | 0.15 | 0.23 | - | 50.00% | 942 |
| Mar 20, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -33.33% | 1,040 |
| Mar 19, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Mar 18, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | 3,000 |
| Mar 17, 2025 | 0.15 | 0.23 | 0.15 | 0.23 | - | - | 3,066 |
| Mar 14, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Mar 13, 2025 | 0.15 | 0.23 | 0.15 | 0.23 | - | 50.00% | 833 |
| Mar 12, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 4,600 |
| Mar 11, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 1,333 |
| Mar 10, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 5,066 |
| Mar 7, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 1,608 |
| Mar 6, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Mar 5, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 4,333 |
| Mar 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Mar 3, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Feb 28, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Feb 27, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Feb 26, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Feb 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 66 |
| Feb 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Feb 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Feb 20, 2025 | 0.23 | 0.23 | 0.15 | 0.15 | - | -33.33% | 4,066 |
| Feb 19, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Feb 18, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Feb 14, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Feb 13, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |