ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,321.41
      0.25%
      US Tech 100
      18,243.60
      0.26%
      Dow Jones
      39,872.99
      0.17%
      Brent Oil
      82.255
      -0.23%
      Bitcoin
      70,066.56
      -0.09%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. USOTC
      6. Psyence Group Inc (PK) (PSYGF)

      7. Psyence Group Inc (PK) (PSYGF) Historical

      PSYGF Psyence Group Inc (PK)

      0.0191
      0.00 (0.00%)
      May 21 2024 - Closed
      Delayed by 15 minutes

      PSYGF Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 21 2024 0.0191 0.00 0.00% 0.0191 0.0191 0.0191 0
      May 20 2024 0.0191 0.00 0.00% 0.0191 0.0191 0.0191 0
      May 17 2024 0.0191 0.00 0.00% 0.0191 0.0191 0.0191 0
      May 16 2024 0.0191 0.00 0.00% 0.0191 0.0191 0.0191 0
      May 15 2024 0.0191 0.00 0.00% 0.0191 0.0191 0.0191 0
      May 14 2024 0.0191 0.00 0.00% 0.0191 0.0191 0.0191 0
      May 13 2024 0.0191 0.00 0.00% 0.0191 0.0191 0.0191 0
      May 10 2024 0.0191 0.00435 29.49% 0.0191 0.0191 0.0191 5,000
      May 09 2024 0.01475 0.00 0.00% 0.01475 0.01475 0.01475 0
      May 08 2024 0.01475 0.00 0.00% 0.01475 0.01475 0.01475 0
      May 07 2024 0.01475 -0.00295 -16.67% 0.0146 0.01475 0.0146 6,759
      May 06 2024 0.0177 0.00 0.00% 0.0177 0.0177 0.0177 0
      May 03 2024 0.0177 0.00 0.00% 0.0177 0.0177 0.0177 0
      May 02 2024 0.0177 0.00 0.00% 0.0177 0.0177 0.0177 0
      May 01 2024 0.0177 0.00 0.00% 0.0177 0.0177 0.0177 0
      Apr 30 2024 0.0177 -0.00245 -12.16% 0.0177 0.0177 0.0177 1,000
      Apr 29 2024 0.02015 0.00 0.00% 0.02015 0.02015 0.02015 0
      Apr 26 2024 0.02015 0.00 0.00% 0.02015 0.02015 0.02015 0
      Apr 25 2024 0.02015 -0.00225 -10.04% 0.02015 0.02015 0.02015 884
      Apr 24 2024 0.0224 0.00 0.00% 0.0224 0.0224 0.0224 0
      Apr 23 2024 0.0224 0.00 0.00% 0.0224 0.0224 0.0224 0
      Apr 22 2024 0.0224 0.00 0.00% 0.0224 0.0224 0.0224 0
      Apr 19 2024 0.0224 0.00 0.00% 0.0224 0.0224 0.0224 0
      Apr 18 2024 0.0224 0.00 0.00% 0.0224 0.0224 0.0224 0
      Apr 17 2024 0.0224 0.0083 58.87% 0.0187 0.0224 0.0187 501,000
      Apr 16 2024 0.0141 0.00 0.00% 0.0141 0.0141 0.0141 0
      Apr 15 2024 0.0141 -0.024 -62.99% 0.0142 0.0144 0.0127 75,075
      Apr 12 2024 0.0381 0.00 0.00% 0.0381 0.0381 0.0381 0
      Apr 11 2024 0.0381 0.00 0.00% 0.0381 0.0381 0.0381 0
      Apr 10 2024 0.0381 0.00 0.00% 0.0381 0.0381 0.0381 0
      Apr 09 2024 0.0381 0.00 0.00% 0.0381 0.0381 0.0381 0
      Apr 08 2024 0.0381 0.00 0.00% 0.0381 0.0381 0.0381 0
      Apr 05 2024 0.0381 0.00 0.00% 0.0381 0.0381 0.0381 0
      Apr 04 2024 0.0381 0.00 0.00% 0.0381 0.0381 0.0381 0
      Apr 03 2024 0.0381 0.00 0.00% 0.0381 0.0381 0.0381 0
      Apr 02 2024 0.0381 0.00 0.00% 0.0381 0.0381 0.0381 0
      Apr 01 2024 0.0381 0.00 0.00% 0.0381 0.0381 0.0381 0
      Mar 28 2024 0.0381 0.00 0.00% 0.0381 0.0381 0.0381 0
      Mar 27 2024 0.0381 0.00 0.00% 0.0381 0.0381 0.0381 0
      Mar 26 2024 0.0381 0.00 0.00% 0.0381 0.0381 0.0381 0
      Mar 25 2024 0.0381 0.00 0.00% 0.0381 0.0381 0.0381 0
      Mar 22 2024 0.0381 0.00 0.00% 0.0381 0.0381 0.0381 0
      Mar 21 2024 0.0381 0.00 0.00% 0.0381 0.0381 0.0381 0
      Mar 20 2024 0.0381 0.0037 10.76% 0.0381 0.0381 0.0381 555
      Mar 19 2024 0.0344 0.00 0.00% 0.0344 0.0344 0.0344 0
      Mar 18 2024 0.0344 -0.004 -10.42% 0.0344 0.0344 0.0344 3,000
      Mar 15 2024 0.0384 0.00 0.00% 0.0384 0.0384 0.0384 0
      Mar 14 2024 0.0384 0.0001 0.26% 0.0383 0.0384 0.0383 252,800
      Mar 13 2024 0.0383 -0.009 -19.03% 0.0383 0.0383 0.0383 10,200
      Mar 12 2024 0.0473 0.00 0.00% 0.0473 0.0473 0.0473 0
      Mar 11 2024 0.0473 0.0241 103.88% 0.0473 0.0473 0.0473 96,001
      Mar 08 2024 0.0232 0.00 0.00% 0.0232 0.0232 0.0232 0
      Mar 07 2024 0.0232 0.00 0.00% 0.0232 0.0232 0.0232 0
      Mar 06 2024 0.0232 0.00 0.00% 0.0232 0.0232 0.0232 0
      Mar 05 2024 0.0232 0.00 0.00% 0.0232 0.0232 0.0232 0
      Mar 04 2024 0.0232 0.00 0.00% 0.0232 0.0232 0.0232 0
      Mar 01 2024 0.0232 0.00 0.00% 0.0232 0.0232 0.0232 0
      Feb 29 2024 0.0232 0.00 0.00% 0.0232 0.0232 0.0232 0
      Feb 28 2024 0.0232 0.00 0.00% 0.0232 0.0232 0.0232 0
      Feb 27 2024 0.0232 0.0103 79.84% 0.0232 0.0232 0.0232 1,000
      Feb 26 2024 0.0129 0.00 0.00% 0.0129 0.0129 0.0129 0
      Feb 23 2024 0.0129 0.00 0.00% 0.0129 0.0129 0.0129 0
      Feb 22 2024 0.0129 0.00 0.00% 0.0129 0.0129 0.0129 0

      Your Recent History

      USOTC
      PSYGF
      Psyence (PK)
      DBI
      WHDI
      Dbix DB India Net Total ...
      Delayed Upgrade Clock