Psyence Group Inc. (PSYGD)
OTCMKTS
· Delayed Price · Currency is USD
0.1082
0.00 (0.00%)
Jun 6, 2025, 4:00 PM EDT
Psyence Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Jun 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Jun 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Jun 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Jun 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.43% | 150 |
| May 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| May 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| May 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| May 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| May 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| May 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| May 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| May 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| May 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| May 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| May 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| May 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| May 13, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| May 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -6.41% | 100 |
| May 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.46% | 5,000 |
| May 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 13 |
| May 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 5,000 |
| May 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 7 |
| May 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| May 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| May 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Apr 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 8.54% | 1,000 |
| Apr 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.71% | 1,002 |
| Apr 28, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -63.87% | 1,002 |
| Apr 25, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Apr 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 21 |
| Apr 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 206,006 |
| Apr 22, 2025 | 0.09 | 0.30 | 0.08 | 0.30 | 0.30 | -73.33% | 17,333 |
| Apr 21, 2025 | 4.95 | 4.95 | 1.13 | 1.13 | 1.13 | -81.41% | 13,736 |
| Apr 17, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Apr 16, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Apr 15, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Apr 14, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Apr 11, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Apr 10, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Apr 9, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 484.73% | 8 |
| Apr 8, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Apr 7, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Apr 4, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Apr 3, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Apr 2, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Apr 1, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Mar 31, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Mar 28, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Mar 27, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |