Psyence Group Inc. (CSE:PSYG)
Canada
· Delayed Price · Currency is CAD 0.0150
0.00 (0.00%)
Mar 24, 2025, 11:11 AM EST
Psyence Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Mar 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 42,000 |
| Mar 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Mar 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Mar 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 6,200 |
| Mar 21, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | - | 50.00% | 14,143 |
| Mar 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | -33.33% | 15,600 |
| Mar 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Mar 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 45,000 |
| Mar 17, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | - | - | 46,001 |
| Mar 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Mar 13, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | - | 50.00% | 12,500 |
| Mar 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 69,000 |
| Mar 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 20,000 |
| Mar 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 76,000 |
| Mar 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 24,128 |
| Mar 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Mar 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 65,000 |
| Mar 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Mar 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Feb 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Feb 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Feb 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Feb 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 1,000 |
| Feb 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Feb 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Feb 20, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | - | -33.33% | 61,000 |
| Feb 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Feb 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Feb 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Feb 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Feb 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Feb 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Feb 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 50.00% | 1,000 |
| Feb 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | -33.33% | 4,021 |
| Feb 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Feb 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 50.00% | 1,816 |
| Feb 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Feb 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Jan 31, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | -33.33% | 30,000 |
| Jan 30, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | - | - | 4,000 |
| Jan 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 5,000 |
| Jan 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 50.00% | 1,003 |
| Jan 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 36,000 |
| Jan 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | -33.33% | 3,750 |
| Jan 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 50.00% | 1,000 |
| Jan 22, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | - | -33.33% | 29,000 |
| Jan 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jan 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 50.00% | 3,000 |
| Jan 17, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | - | - | 45,333 |