Psyence Group Inc. (PSYG.CN)
Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
At close: 02:08PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 396,500 |
| Apr 29, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Apr 26, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Apr 25, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Apr 24, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Apr 23, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Apr 22, 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 291,000 |
| Apr 19, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 8,000 |
| Apr 18, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 259,400 |
| Apr 17, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 97,000 |
| Apr 16, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 875,894 |
| Apr 15, 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 326,100 |
| Apr 12, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 131,300 |
| Apr 11, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 483,715 |
| Apr 10, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 77,006 |
| Apr 09, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 3,983 |
| Apr 08, 2024 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 14,100 |
| Apr 05, 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 264,200 |
| Apr 04, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 139,000 |
| Apr 03, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 5,000 |
| Apr 02, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| Apr 01, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 3,333 |
| Mar 28, 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 41,000 |
| Mar 27, 2024 | 0.0400 | 0.0450 | 0.0350 | 0.0350 | 0.0350 | 114,000 |
| Mar 26, 2024 | 0.0350 | 0.0500 | 0.0350 | 0.0500 | 0.0500 | 8,500 |
| Mar 25, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,000 |
| Mar 22, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Mar 21, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Mar 20, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 3,000 |
| Mar 19, 2024 | 0.0350 | 0.0550 | 0.0350 | 0.0550 | 0.0550 | 36,000 |
| Mar 18, 2024 | 0.0450 | 0.0450 | 0.0350 | 0.0350 | 0.0350 | 8,050 |
| Mar 15, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 15,000 |
| Mar 14, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 255,500 |
| Mar 13, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 8,000 |
| Mar 12, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 6,000 |
| Mar 11, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 47,000 |
| Mar 08, 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 250,540 |
| Mar 07, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 80,000 |
| 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 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Mar 01, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Feb 29, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Feb 28, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 6,000 |
| Feb 27, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 17,005 |
| Feb 26, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,000 |
| Feb 23, 2024 | 0.0350 | 0.0500 | 0.0300 | 0.0300 | 0.0300 | 83,000 |
| Feb 22, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Feb 21, 2024 | 0.0250 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 28,000 |
| Feb 20, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 8,000 |
| Feb 16, 2024 | 0.0350 | 0.0350 | 0.0200 | 0.0250 | 0.0250 | 45,120 |
| Feb 15, 2024 | 0.0250 | 0.0350 | 0.0200 | 0.0350 | 0.0350 | 350,500 |
| Feb 14, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 29,000 |
| Feb 13, 2024 | 0.0250 | 0.0400 | 0.0250 | 0.0400 | 0.0400 | 8,000 |
| Feb 12, 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 8,100 |
| Feb 09, 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 8,000 |
| Feb 08, 2024 | 0.0450 | 0.0450 | 0.0350 | 0.0350 | 0.0350 | 37,390 |
| Feb 07, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Feb 06, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Feb 05, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 8,000 |
| Feb 02, 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 9,870 |
| Feb 01, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1,000 |
| Jan 31, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Jan 30, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,000 |
| Jan 29, 2024 | 0.0650 | 0.0650 | 0.0400 | 0.0400 | 0.0400 | 30,268 |
| Jan 26, 2024 | 0.0500 | 0.0700 | 0.0450 | 0.0650 | 0.0650 | 122,268 |
| Jan 25, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 17,000 |
| Jan 24, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Jan 23, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Jan 22, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 2,000 |
| Jan 19, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 62,700 |
| Jan 18, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 2,266 |
| Jan 17, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Jan 16, 2024 | 0.0450 | 0.0550 | 0.0450 | 0.0500 | 0.0500 | 33,000 |
| Jan 15, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,001 |
| Jan 12, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| Jan 11, 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 36,050 |
| Jan 10, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 10,050 |
| Jan 09, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 25,000 |
| Jan 08, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 58,000 |
| Jan 05, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Jan 04, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 73,000 |
| Jan 03, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 3,110 |
| Jan 02, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Dec 29, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 3,000 |
| Dec 28, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 15,000 |
| Dec 27, 2023 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 6,156 |
| Dec 22, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 4,000 |
| Dec 21, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 15,000 |
| Dec 20, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 19,000 |
| Dec 19, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 2,000 |
| Dec 18, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 10,000 |
| Dec 15, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 6,000 |
| Dec 14, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Dec 13, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,010 |
| Dec 12, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1,000 |
| Dec 11, 2023 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 37,500 |
| Dec 08, 2023 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 221,839 |
| Dec 07, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,000 |
| Dec 06, 2023 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 203,001 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.