Psyence

PSYG
🏛️ canada →
0.17
Last Update: 2025-09-25
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 1.50 1.65 1.50 1.65 0.0M
2022-12-28 1.80 1.80 1.80 1.80 0.0M
2022-12-22 1.50 1.80 1.50 1.80 0.0M
2022-12-20 1.80 1.80 1.80 1.80 0.0M
2022-12-16 1.73 1.80 1.73 1.80 0.0M
2022-12-15 1.80 1.80 1.80 1.80 0.0M
2022-12-14 1.35 1.73 1.35 1.73 0.0M
2022-12-12 1.65 1.80 1.65 1.80 0.0M
2022-12-05 1.73 1.73 1.73 1.73 0.0M
2022-12-02 1.35 1.73 1.35 1.73 0.0M
2022-12-01 1.35 1.80 1.35 1.73 0.0M
2022-11-30 1.65 1.80 1.65 1.80 0.0M
2022-11-28 1.80 1.80 1.80 1.80 0.0M
2022-11-24 1.58 1.80 1.50 1.80 0.0M
2022-11-23 1.35 1.80 1.35 1.80 0.0M
2022-11-22 1.65 1.80 1.05 1.80 0.0M
2022-11-21 1.20 1.73 1.20 1.73 0.0M
2022-11-18 1.35 1.73 1.35 1.73 0.0M
2022-11-17 1.35 1.73 0.75 1.73 0.0M
2022-11-16 1.80 1.80 1.80 1.80 0.0M
2022-11-15 1.35 1.35 1.35 1.35 0.0M
2022-11-14 1.50 1.80 1.35 1.80 0.0M
2022-11-09 1.80 1.80 1.35 1.80 0.0M
2022-11-07 1.50 1.80 1.50 1.80 0.0M
2022-11-01 1.80 1.80 1.80 1.80 0.0M
2022-10-31 1.80 1.80 1.80 1.80 0.0M
2022-10-27 1.50 1.80 1.50 1.80 0.0M
2022-10-25 1.80 1.80 1.80 1.80 0.0M
2022-10-20 1.65 1.65 1.35 1.65 0.0M
2022-10-18 1.65 1.65 1.58 1.58 0.0M
2022-10-17 1.50 1.50 1.50 1.50 0.0M
2022-10-14 1.35 1.50 1.35 1.50 0.0M
2022-10-13 1.13 1.43 0.15 1.20 0.0M
2022-10-12 1.20 1.50 1.20 1.50 0.0M
2022-10-11 1.20 1.20 1.20 1.20 0.0M
2022-10-06 1.50 1.50 1.50 1.50 0.0M
2022-10-05 1.50 1.50 1.50 1.50 0.0M
2022-10-04 1.80 1.80 1.50 1.50 0.0M
2022-09-30 1.80 1.80 1.80 1.80 0.0M
2022-09-26 1.73 1.73 1.73 1.73 0.0M
2022-09-23 1.80 1.80 1.80 1.80 0.0M
2022-09-22 1.50 1.95 1.50 1.95 0.0M
2022-09-21 1.43 1.50 1.43 1.50 0.0M
2022-09-20 1.50 1.50 1.50 1.50 0.0M
2022-09-19 1.13 1.50 1.13 1.50 0.0M
2022-09-14 1.50 1.50 1.50 1.50 0.0M
2022-08-31 1.50 1.50 1.50 1.50 0.0M
2022-08-26 1.50 1.50 1.50 1.50 0.0M
2022-08-10 1.50 1.50 1.50 1.50 0.0M
2022-08-09 1.50 1.50 1.50 1.50 0.0M
2022-08-08 1.50 1.50 1.50 1.50 0.0M
2022-08-05 1.35 1.50 1.05 1.50 0.0M
2022-08-02 1.13 1.50 1.13 1.50 0.0M
2022-07-19 1.43 1.43 1.43 1.43 0.0M
2022-07-05 1.50 1.50 1.50 1.50 0.0M
2022-06-30 1.73 1.80 1.50 1.50 0.0M
2022-06-29 1.50 1.73 1.50 1.73 0.0M
2022-06-28 1.50 1.50 1.50 1.50 0.0M
2022-06-27 1.28 1.50 1.28 1.50 0.0M
2022-06-24 1.28 1.28 1.28 1.28 0.0M
2022-06-21 1.35 1.43 1.35 1.43 0.0M
2022-06-20 1.28 1.28 1.28 1.28 0.0M
2022-06-17 1.05 1.43 1.05 1.43 0.0M
2022-06-16 1.05 1.05 1.05 1.05 0.0M
2022-06-15 0.83 0.83 0.83 0.83 0.0M
2022-06-10 0.75 0.83 0.75 0.83 0.0M
2022-06-09 0.83 0.83 0.83 0.83 0.0M
2022-06-08 0.90 0.90 0.90 0.90 0.0M
2022-06-06 0.83 0.83 0.83 0.83 0.0M
2022-06-03 1.20 1.20 0.83 0.83 0.0M
2022-06-02 1.20 1.20 1.20 1.20 0.0M
2022-05-26 1.28 1.28 1.28 1.28 0.0M
2022-05-25 1.05 1.28 1.05 1.28 0.0M
2022-05-24 1.13 1.13 0.90 0.90 0.0M
2022-05-20 0.98 0.98 0.90 0.98 0.0M
2022-05-19 1.13 1.13 1.13 1.13 0.0M
2022-05-17 1.13 1.13 1.13 1.13 0.0M
2022-05-16 1.13 1.28 1.13 1.28 0.0M
2022-05-12 1.13 1.13 1.13 1.13 0.0M
2022-05-10 1.05 1.13 1.05 1.13 0.0M
2022-05-09 1.05 1.05 0.98 0.98 0.0M
2022-05-05 1.13 1.13 1.13 1.13 0.0M
2022-05-04 1.28 1.28 0.98 1.20 0.0M
2022-04-29 1.28 1.28 1.28 1.28 0.0M
2022-04-28 1.28 1.28 1.28 1.28 0.0M
2022-04-27 1.35 1.35 1.20 1.28 0.0M
2022-04-26 1.28 1.35 1.28 1.35 0.0M
2022-04-25 0.90 1.43 0.90 1.43 0.0M
2022-04-22 1.43 1.43 1.35 1.35 0.0M
2022-04-21 1.43 1.43 1.43 1.43 0.0M
2022-04-19 1.50 1.50 1.50 1.50 0.0M
2022-04-18 1.50 1.50 1.50 1.50 0.0M
2022-04-14 1.50 1.50 1.50 1.50 0.0M
2022-04-13 1.50 1.50 1.50 1.50 0.0M
2022-04-12 1.50 1.50 1.50 1.50 0.0M
2022-04-11 1.80 1.80 1.43 1.43 0.0M
2022-04-07 1.58 1.65 1.58 1.65 0.0M
2022-04-06 1.50 1.50 1.50 1.50 0.0M
2022-04-05 1.50 1.50 1.50 1.50 0.0M
2022-04-04 1.58 1.58 1.58 1.58 0.0M
2022-03-30 1.43 1.50 1.43 1.50 0.0M
2022-03-29 1.65 1.65 1.65 1.65 0.0M
2022-03-28 1.65 1.65 1.50 1.50 0.0M
2022-03-25 1.65 1.65 1.50 1.65 0.0M
2022-03-24 1.88 1.88 1.65 1.65 0.0M
2022-03-23 1.88 1.88 1.88 1.88 0.0M
2022-03-22 1.80 1.88 1.80 1.88 0.0M
2022-03-21 1.80 1.80 1.73 1.80 0.0M
2022-03-18 1.80 1.80 1.80 1.80 0.0M
2022-03-17 1.80 1.80 1.73 1.73 0.0M
2022-03-16 1.80 1.80 1.80 1.80 0.0M
2022-03-14 1.95 1.95 1.95 1.95 0.0M
2022-03-11 1.95 1.95 1.95 1.95 0.0M
2022-03-10 1.95 1.95 1.95 1.95 0.0M
2022-03-09 1.88 1.88 1.88 1.88 0.0M
2022-03-08 1.65 1.65 1.65 1.65 0.0M
2022-03-07 1.80 1.80 1.80 1.80 0.0M
2022-03-04 2.10 2.10 1.95 1.95 0.0M
2022-03-03 2.03 2.03 2.03 2.03 0.0M
2022-03-02 2.10 2.10 2.03 2.03 0.0M
2022-02-25 2.25 2.25 2.25 2.25 0.0M
2022-02-22 2.03 2.03 1.65 1.80 0.0M
2022-02-18 2.25 2.25 2.25 2.25 0.0M
2022-02-17 2.18 2.18 2.18 2.18 0.0M
2022-02-16 2.33 2.33 2.25 2.25 0.0M
2022-02-14 2.40 2.40 2.18 2.18 0.0M
2022-02-11 2.33 2.33 2.25 2.25 0.0M
2022-02-10 2.40 2.40 2.25 2.33 0.0M
2022-02-09 2.25 2.25 2.25 2.25 0.0M
2022-02-08 2.25 2.40 2.25 2.40 0.0M
2022-02-07 1.95 2.33 1.95 2.25 0.0M
2022-02-04 1.73 1.95 1.73 1.95 0.0M
2022-02-03 1.95 1.95 1.80 1.95 0.0M
2022-02-02 2.10 2.10 1.95 1.95 0.0M
2022-01-31 2.03 2.10 2.03 2.10 0.0M
2022-01-28 2.10 2.10 1.88 2.10 0.0M
2022-01-27 2.18 2.18 2.18 2.18 0.0M
2022-01-26 2.25 2.25 2.10 2.10 0.0M
2022-01-25 2.18 2.25 1.80 2.25 0.0M
2022-01-24 2.40 2.40 2.25 2.25 0.0M
2022-01-21 2.40 2.40 2.40 2.40 0.0M
2022-01-20 2.40 2.78 2.25 2.40 0.0M
2022-01-19 2.40 2.48 2.40 2.40 0.0M
2022-01-18 2.63 2.63 2.63 2.63 0.0M
2022-01-17 2.70 2.70 2.70 2.70 0.0M
2022-01-14 2.78 2.78 2.70 2.70 0.0M
2022-01-13 2.70 2.70 2.70 2.70 0.0M
2022-01-12 2.70 2.70 2.70 2.70 0.0M
2022-01-11 2.70 2.70 2.70 2.70 0.0M
2022-01-10 2.70 2.78 2.70 2.78 0.0M
2022-01-07 2.78 2.78 2.78 2.78 0.0M
2022-01-06 2.63 2.63 2.63 2.63 0.0M
2022-01-05 2.78 2.78 2.78 2.78 0.0M
2022-01-04 2.78 2.78 2.78 2.78 0.0M