Psyence Group Inc. (CSE: PSYG)
Canada
· Delayed Price · Currency is CAD 0.0150
0.00 (0.00%)
Dec 20, 2024, 4:00 PM EST
Psyence Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 1,000 |
| Dec 19, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 55,000 |
| Dec 18, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | - | - | 36,625 |
| Dec 17, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Dec 16, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Dec 13, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | 50.00% | 20,000 |
| Dec 12, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Dec 11, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Dec 10, 2024 | 0.02 | 0.02 | 0.01 | 0.01 | - | -33.33% | 6,000 |
| Dec 9, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 40,829 |
| Dec 6, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Dec 5, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Dec 4, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33.33% | 10,600 |
| Dec 3, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Dec 2, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Nov 29, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Nov 28, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Nov 27, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 46,400 |
| Nov 26, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | -20.00% | 10,029 |
| Nov 25, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | 25.00% | 10,000 |
| Nov 22, 2024 | 0.02 | 0.03 | 0.02 | 0.02 | - | - | 39,000 |
| Nov 21, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 1,000 |
| Nov 20, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 2,500 |
| Nov 19, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 87,300 |
| Nov 18, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33.33% | 3,000 |
| Nov 15, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 1,000 |
| Nov 14, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Nov 13, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 5,700 |
| Nov 12, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | - | - | 31,250 |
| Nov 11, 2024 | 0.02 | 0.02 | 0.01 | 0.02 | - | 50.00% | 13,000 |
| Nov 8, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | -33.33% | 2,140 |
| Nov 7, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | - | - | 68,000 |
| Nov 6, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Nov 5, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | 50.00% | 33,333 |
| Nov 4, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | -33.33% | 12,540 |
| Nov 1, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 1,225 |
| Oct 31, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Oct 30, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Oct 29, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 2,000 |
| Oct 28, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 25,000 |
| Oct 25, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 15,382 |
| Oct 24, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | 50.00% | 9,200 |
| Oct 23, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | -33.33% | 4,000 |
| Oct 22, 2024 | 0.02 | 0.02 | 0.01 | 0.02 | - | - | 41,900 |
| Oct 21, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 81,250 |
| Oct 18, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 1,500 |
| Oct 17, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 14,000 |
| Oct 16, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 59,500 |
| Oct 15, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33.33% | 4,000 |
| Oct 11, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | - | - | 227,610 |
| Oct 10, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 25,000 |
| Oct 9, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | - | - | 6,033 |
| Oct 8, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 2,000 |
| Oct 7, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 8,000 |
| Oct 4, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 93,000 |
| Oct 3, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Oct 2, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 1,000 |
| Oct 1, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | 100.00% | 21,000 |
| Sep 30, 2024 | 0.02 | 0.02 | 0.01 | 0.01 | - | - | 30,000 |
| Sep 27, 2024 | 0.01 | 0.02 | 0.01 | 0.01 | - | -33.33% | 194,250 |
| Sep 26, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 31,050 |
| Sep 25, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 20,000 |
| Sep 24, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 12,504 |
| Sep 23, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | -20.00% | 81,000 |
| Sep 20, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | 25.00% | 105,003 |
| Sep 19, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Sep 18, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | -20.00% | 27,450 |
| Sep 17, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 16,900 |
| Sep 16, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 5,000 |
| Sep 13, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Sep 12, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Sep 11, 2024 | 0.03 | 0.03 | 0.02 | 0.03 | - | -16.67% | 62,473 |
| Sep 10, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Sep 9, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 1,307 |
| Sep 6, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | 50.00% | 1,000 |
| Sep 5, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | -20.00% | 1,500 |
| Sep 4, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Sep 3, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | -28.57% | 36,000 |
| Aug 30, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 8,500 |
| Aug 29, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 2,821 |
| Aug 28, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16.67% | 1,000 |
| Aug 27, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Aug 26, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 42,000 |
| Aug 23, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Aug 22, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 9,800 |
| Aug 21, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Aug 20, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Aug 19, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Aug 16, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Aug 15, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Aug 14, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 53,503 |
| Aug 13, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | - | 40.00% | 15,810 |
| Aug 12, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Aug 9, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 8,000 |
| Aug 8, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Aug 7, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 1,300 |
| Aug 6, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | - | -14.29% | 28,550 |
| Aug 2, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16.67% | 27,171 |
| Aug 1, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 3,000 |
| Jul 31, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 208,000 |