Psyched Wellness Ltd. (PSYCF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0615

+0.0112

(+22.27%)

At close: 03:53PM EDT

Time Period:

May 03, 2023 - May 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.0570	0.0616	0.0570	0.0615	0.0615	23,000
May 02, 2024	0.0540	0.0540	0.0500	0.0500	0.0500	30,900
May 01, 2024	0.0390	0.0490	0.0390	0.0490	0.0490	16,800
Apr 30, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	1,500
Apr 29, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	1,400
Apr 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	3,000
Apr 25, 2024	0.0360	0.0400	0.0320	0.0400	0.0400	86,700
Apr 24, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Apr 23, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	400
Apr 22, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Apr 19, 2024	0.0350	0.0390	0.0340	0.0390	0.0390	32,800
Apr 18, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	500
Apr 17, 2024	0.0310	0.0310	0.0300	0.0300	0.0300	2,200
Apr 16, 2024	0.0300	0.0300	0.0290	0.0290	0.0290	1,500
Apr 15, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	13,700
Apr 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 10, 2024	0.0280	0.0300	0.0280	0.0300	0.0300	1,200
Apr 09, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	100
Apr 08, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Apr 05, 2024	0.0250	0.0320	0.0250	0.0320	0.0320	9,800
Apr 04, 2024	0.0220	0.0340	0.0220	0.0340	0.0340	10,100
Apr 03, 2024	0.0300	0.0300	0.0250	0.0260	0.0260	35,600
Apr 02, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	25,100
Apr 01, 2024	0.0270	0.0360	0.0260	0.0340	0.0340	287,500
Mar 28, 2024	0.0290	0.0290	0.0270	0.0290	0.0290	19,600
Mar 27, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	1,700
Mar 26, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	2,300
Mar 25, 2024	0.0280	0.0330	0.0230	0.0270	0.0270	52,800
Mar 22, 2024	0.0270	0.0300	0.0270	0.0280	0.0280	20,000
Mar 21, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Mar 20, 2024	0.0300	0.0310	0.0300	0.0310	0.0310	13,100
Mar 19, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	2,100
Mar 18, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Mar 15, 2024	0.0310	0.0340	0.0310	0.0340	0.0340	2,500
Mar 14, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	2,900
Mar 13, 2024	0.0310	0.0340	0.0290	0.0300	0.0300	149,800
Mar 12, 2024	0.0410	0.0410	0.0300	0.0300	0.0300	3,400
Mar 11, 2024	0.0320	0.0340	0.0310	0.0310	0.0310	6,400
Mar 08, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Mar 07, 2024	0.0370	0.0370	0.0320	0.0340	0.0340	6,600
Mar 06, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 04, 2024	0.0270	0.0300	0.0270	0.0300	0.0300	1,600
Mar 01, 2024	0.0330	0.0330	0.0280	0.0280	0.0280	33,100
Feb 29, 2024	0.0320	0.0320	0.0310	0.0310	0.0310	18,000
Feb 28, 2024	0.0350	0.0350	0.0340	0.0340	0.0340	38,400
Feb 27, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Feb 26, 2024	0.0270	0.0330	0.0270	0.0290	0.0290	2,100
Feb 23, 2024	0.0310	0.0320	0.0290	0.0290	0.0290	29,500
Feb 22, 2024	0.0320	0.0320	0.0290	0.0310	0.0310	17,600
Feb 21, 2024	0.0350	0.0350	0.0330	0.0330	0.0330	6,600
Feb 20, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	6,300
Feb 16, 2024	0.0290	0.0320	0.0290	0.0320	0.0320	400
Feb 15, 2024	0.0290	0.0320	0.0290	0.0290	0.0290	11,200
Feb 14, 2024	0.0310	0.0340	0.0290	0.0290	0.0290	7,600
Feb 13, 2024	0.0320	0.0320	0.0310	0.0310	0.0310	3,000
Feb 12, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Feb 09, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	100
Feb 08, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	2,100
Feb 07, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	6,200
Feb 06, 2024	0.0430	0.0430	0.0350	0.0350	0.0350	4,900
Feb 05, 2024	0.0340	0.0340	0.0320	0.0320	0.0320	3,000
Feb 02, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	10,200
Feb 01, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Jan 31, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	500
Jan 30, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	6,700
Jan 29, 2024	0.0430	0.0430	0.0350	0.0350	0.0350	14,000
Jan 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	17,400
Jan 25, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Jan 24, 2024	0.0300	0.0300	0.0290	0.0290	0.0290	13,500
Jan 23, 2024	0.0300	0.0300	0.0290	0.0290	0.0290	3,600
Jan 22, 2024	0.0320	0.0320	0.0300	0.0320	0.0320	5,900
Jan 19, 2024	0.0340	0.0340	0.0310	0.0320	0.0320	2,900
Jan 18, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Jan 17, 2024	0.0310	0.0350	0.0270	0.0280	0.0280	76,700
Jan 16, 2024	0.0340	0.0350	0.0340	0.0350	0.0350	6,200
Jan 12, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	8,000
Jan 11, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	400
Jan 10, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	300
Jan 09, 2024	0.0340	0.0390	0.0340	0.0360	0.0360	25,600
Jan 08, 2024	0.0340	0.0380	0.0340	0.0360	0.0360	6,200
Jan 05, 2024	0.0380	0.0380	0.0360	0.0360	0.0360	1,400
Jan 04, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Jan 03, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Jan 02, 2024	0.0330	0.0350	0.0330	0.0330	0.0330	54,800
Dec 29, 2023	0.0330	0.0380	0.0330	0.0350	0.0350	32,700
Dec 28, 2023	0.0310	0.0360	0.0310	0.0360	0.0360	4,100
Dec 27, 2023	0.0360	0.0360	0.0340	0.0360	0.0360	22,900
Dec 26, 2023	0.0370	0.0370	0.0310	0.0350	0.0350	23,000
Dec 22, 2023	0.0380	0.0380	0.0360	0.0360	0.0360	2,100
Dec 21, 2023	0.0350	0.0400	0.0330	0.0400	0.0400	50,800
Dec 20, 2023	0.0330	0.0360	0.0330	0.0330	0.0330	31,400
Dec 19, 2023	0.0310	0.0330	0.0310	0.0330	0.0330	2,200
Dec 18, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	5,300
Dec 15, 2023	0.0340	0.0360	0.0340	0.0360	0.0360	700
Dec 14, 2023	0.0330	0.0330	0.0330	0.0330	0.0330	2,200
Dec 13, 2023	0.0400	0.0400	0.0310	0.0350	0.0350	14,400
Dec 12, 2023	0.0350	0.0400	0.0350	0.0370	0.0370	15,600
Dec 11, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	1,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0005(-0.07%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD85,751.55+4,104.06(+5.03%)

Psyched Wellness Ltd. (PSYCF)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0005(-0.07%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
85,751.55
+4,104.06(+5.03%)