Skip to main content
Psyence Group Inc. (CSE:PSYG)
Canada flag Canada · Delayed Price · Currency is CAD
0.1700
+0.0100 (6.25%)
Jun 27, 2025, 9:30 AM EDT

Psyence Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20250.170.170.170.17-6.25%568
Jun 26, 20250.140.160.140.16--2,373
Jun 25, 20250.160.160.160.16--1,125
Jun 24, 20250.160.160.160.16-6.67%513
Jun 23, 20250.140.150.140.15-7.14%2,760
Jun 20, 20250.140.140.140.14---
Jun 19, 20250.140.140.140.14---
Jun 18, 20250.140.140.140.14---
Jun 17, 20250.140.140.140.14---
Jun 16, 20250.140.140.140.14---
Jun 13, 20250.140.140.140.14---
Jun 12, 20250.140.140.140.14---
Jun 11, 20250.140.140.140.14--6.67%502
Jun 10, 20250.150.150.150.15---
Jun 9, 20250.150.150.150.15-7.14%4,433
Jun 6, 20250.140.140.140.14---
Jun 5, 20250.140.140.140.14---
Jun 4, 20250.140.140.140.14---
Jun 3, 20250.140.140.140.14---
Jun 2, 20250.140.140.140.14---
May 30, 20250.140.140.140.14-7.69%1,500
May 29, 20250.130.130.130.13---
May 28, 20250.130.130.130.13---
May 27, 20250.150.150.130.13--13.33%15,020
May 26, 20250.150.150.150.15---
May 23, 20250.150.150.150.15---
May 22, 20250.150.150.150.15---
May 21, 20250.150.150.150.15---
May 20, 20250.150.150.150.15--1,887
May 16, 20250.150.150.150.15---
May 15, 20250.150.150.150.15---
May 14, 20250.150.150.150.15---
May 13, 20250.150.150.140.15--3.23%23,020
May 12, 20250.160.160.160.16---
May 9, 20250.160.160.160.16-10.71%3,001
May 8, 20250.140.140.140.14---
May 7, 20250.170.170.140.14--17.65%17,617
May 6, 20250.170.170.170.17---
May 5, 20250.170.170.170.17---
May 2, 20250.170.170.170.17---
May 1, 20250.170.170.170.17---
Apr 30, 20250.170.170.170.17---
Apr 29, 20250.170.170.170.17--3,759
Apr 28, 20250.170.170.170.17-21.43%841
Apr 25, 20250.110.140.110.14--37.78%23,813
Apr 24, 20250.230.230.230.23---
Apr 23, 20250.230.230.230.23---
Apr 22, 20250.150.230.150.23--50,733
Apr 21, 20250.230.230.230.23---
Apr 17, 20250.230.230.230.23--25.00%2,933