Pason Systems Inc. (PSYTF)
OTCMKTS · Delayed Price · Currency is USD
9.90
+0.32 (3.34%)
At close: Mar 27, 2026
PSYTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.68 | 9.90 | 9.63 | 9.90 | 9.90 | 3.34% | 2,127 |
| Mar 26, 2026 | 9.56 | 9.70 | 9.56 | 9.58 | 9.58 | -0.52% | 5,872 |
| Mar 25, 2026 | 9.62 | 9.63 | 9.62 | 9.63 | 9.63 | -1.35% | 300 |
| Mar 24, 2026 | 9.75 | 9.76 | 9.75 | 9.76 | 9.76 | 3.00% | 1,253 |
| Mar 23, 2026 | 9.52 | 9.52 | 9.48 | 9.48 | 9.48 | 1.26% | 2,600 |
| Mar 20, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -1.83% | 104 |
| Mar 18, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 4.24% | 100 |
| Mar 13, 2026 | 9.14 | 9.15 | 9.14 | 9.15 | 9.05 | -2.01% | 3,762 |
| Mar 10, 2026 | 9.32 | 9.33 | 9.32 | 9.33 | 9.24 | 0.37% | 64,315 |
| Mar 6, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.20 | 0.22% | 2,800 |
| Mar 5, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.18 | - | 5,858 |
| Mar 4, 2026 | 9.31 | 9.31 | 9.28 | 9.28 | 9.18 | 0.84% | 1,660 |
| Mar 3, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.11 | -2.61% | 300 |
| Mar 2, 2026 | 9.52 | 9.53 | 9.44 | 9.45 | 9.35 | 4.30% | 6,200 |
| Feb 27, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 8.97 | -4.39% | 24,953 |
| Feb 26, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.38 | -0.22% | 214 |
| Feb 25, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.40 | 2.12% | 177 |
| Feb 20, 2026 | 9.27 | 9.30 | 9.27 | 9.30 | 9.20 | -0.32% | 208 |
| Feb 13, 2026 | 9.29 | 9.40 | 9.29 | 9.33 | 9.23 | 2.98% | 604 |
| Feb 12, 2026 | 9.05 | 9.06 | 9.05 | 9.06 | 8.97 | -2.98% | 600 |
| Feb 11, 2026 | 9.45 | 9.45 | 9.34 | 9.34 | 9.24 | 0.62% | 815 |
| Feb 10, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.18 | -2.42% | 1,011 |
| Feb 9, 2026 | 9.35 | 9.51 | 9.35 | 9.51 | 9.41 | 2.81% | 1,700 |
| Feb 6, 2026 | 9.27 | 9.30 | 9.20 | 9.25 | 9.15 | 1.20% | 3,800 |
| Feb 5, 2026 | 9.09 | 9.17 | 9.07 | 9.14 | 9.04 | 0.19% | 48,834 |
| Feb 4, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.03 | 0.92% | 145 |
| Feb 3, 2026 | 8.78 | 9.04 | 8.75 | 9.04 | 8.95 | 0.61% | 2,781 |
| Feb 2, 2026 | 8.88 | 8.99 | 8.88 | 8.99 | 8.89 | 0.53% | 2,352 |
| Jan 28, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.84 | -0.36% | 1,000 |
| Jan 27, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.88 | 1.70% | 550 |
| Jan 26, 2026 | 8.83 | 8.83 | 8.73 | 8.82 | 8.73 | -0.34% | 147,354 |
| Jan 23, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.76 | -1.15% | 1,013 |
| Jan 22, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.86 | 0.15% | 86,770 |
| Jan 21, 2026 | 8.93 | 8.94 | 8.93 | 8.94 | 8.85 | 2.05% | 405 |
| Jan 20, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.67 | -0.27% | 60,300 |
| Jan 14, 2026 | 8.84 | 8.85 | 8.78 | 8.78 | 8.69 | 2.98% | 63,562 |
| Jan 13, 2026 | 8.62 | 8.62 | 8.52 | 8.53 | 8.44 | 1.55% | 8,750 |
| Jan 12, 2026 | 8.35 | 8.41 | 8.35 | 8.40 | 8.31 | 0.24% | 23,630 |
| Jan 9, 2026 | 8.42 | 8.45 | 8.32 | 8.38 | 8.29 | 0.14% | 17,500 |
| Jan 8, 2026 | 8.36 | 8.39 | 8.36 | 8.37 | 8.28 | 0.16% | 3,213 |
| Jan 7, 2026 | 8.59 | 8.59 | 8.36 | 8.36 | 8.27 | -5.16% | 14,298 |
| Jan 6, 2026 | 9.01 | 9.01 | 8.81 | 8.81 | 8.72 | -2.18% | 93,105 |
| Jan 5, 2026 | 8.79 | 9.02 | 8.79 | 9.01 | 8.91 | 0.27% | 11,558 |
| Jan 2, 2026 | 8.83 | 9.03 | 8.83 | 8.98 | 8.89 | 2.77% | 90,891 |
| Dec 31, 2025 | 8.73 | 8.74 | 8.73 | 8.74 | 8.65 | -0.09% | 77,850 |
| Dec 30, 2025 | 8.82 | 8.82 | 8.75 | 8.75 | 8.66 | 0.07% | 85,455 |
| Dec 29, 2025 | 8.75 | 8.81 | 8.73 | 8.74 | 8.65 | 6.09% | 36,373 |
| Dec 26, 2025 | 8.23 | 8.24 | 8.23 | 8.24 | 8.15 | -5.83% | 744 |
| Dec 24, 2025 | 8.75 | 8.77 | 8.75 | 8.75 | 8.66 | -0.46% | 5,080 |
| Dec 23, 2025 | 8.74 | 8.79 | 8.73 | 8.79 | 8.70 | 1.97% | 41,803 |