Psyence Group Inc Historical Data - PSYG | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
CSE
Psyence Group Inc (PSYG)
Psyence Group Inc (PSYG) Historical

Psyence Group Inc (PSYG)

0.01

-0.005

(-33.33%)

Closed 10 February 8:00AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.01	0.015	0.01	6383	0.0102845	CS
4	0	0	0.01	0.015	0.01	21199	0.01036345	CS
12	-0.005	-33.3333333333	0.015	0.025	0.01	14464	0.01350968	CS
26	-0.02	-66.6666666667	0.03	0.035	0.01	18914	0.01622453	CS
52	-0.04	-80	0.05	0.055	0.01	48273	0.02184667	CS
156	-0.12	-92.3076923077	0.13	0.18	0.01	32758	0.0636097	CS
260	-0.56	-98.2456140351	0.57	0.62	0.01	37784	0.14813785	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738965900	0.01	-0.005	-33.33	0.01	0.01	0.01	4021
1738879500	0.015	0	0.00	0.015	0.015	0.015	0
1738793100	0.015	0.005	50.00	0.015	0.015	0.015	1816
1738706700	0.01	0	0.00	0.01	0.01	0.01	0
1738620300	0.01	0	0.00	0.01	0.01	0.01	100
1738361100	0.01	-0.005	-33.33	0.01	0.01	0.01	30000
1738274700	0.015	0	0.00	0.01	0.015	0.01	4000
1738188300	0.015	0	0.00	0.015	0.015	0.015	5000
1738101900	0.015	0.005	50.00	0.015	0.015	0.015	1003
1738015500	0.01	0	0.00	0.01	0.01	0.01	36000
1737756300	0.01	-0.005	-33.33	0.01	0.01	0.01	3750
1737669900	0.015	0.005	50.00	0.015	0.015	0.015	1000
1737583500	0.01	-0.005	-33.33	0.015	0.015	0.01	29000
1737497100	0.015	0	0.00	0.015	0.015	0.015	0
1737410700	0.015	0.005	50.00	0.015	0.015	0.015	3000
1737151500	0.01	0	0.00	0.015	0.015	0.01	45333
1737065100	0.01	0	0.00	0.01	0.01	0.01	240000
1736978700	0.01	-0.005	-33.33	0.015	0.015	0.01	5000
1736892300	0.015	0.005	50.00	0.015	0.015	0.015	15000
1736805900	0.01	0	0.00	0.01	0.01	0.01	3980
1736546700	0.01	0	0.00	0.01	0.01	0.01	0
1736460300	0.01	0	0.00	0.01	0.01	0.01	0
1736373900	0.01	-0.005	-33.33	0.01	0.01	0.01	20000
1736287500	0.015	0	0.00	0.015	0.015	0.015	500
1736201100	0.015	0	0.00	0.015	0.015	0.015	0
1735941900	0.015	0	0.00	0.015	0.015	0.015	1000
1735855500	0.015	0	0.00	0.015	0.015	0.015	641
1735682700	0.015	0	0.00	0.015	0.015	0.015	0
1735596300	0.015	0	0.00	0.015	0.015	0.015	0
1735337100	0.015	0	0.00	0.01	0.015	0.01	8003
1735077900	0.015	0	0.00	0.015	0.015	0.015	0
1734991500	0.015	0	0.00	0.015	0.015	0.015	0
1734732300	0.015	0	0.00	0.015	0.015	0.015	1000
1734645900	0.015	0	0.00	0.015	0.015	0.015	55000
1734559500	0.015	0	0.00	0.01	0.015	0.01	36625
1734473100	0.015	0	0.00	0.015	0.015	0.015	2
1734386700	0.015	0	0.00	0.015	0.015	0.015	0
1734127500	0.015	0.005	50.00	0.015	0.015	0.015	20000
1734041100	0.01	0	0.00	0.01	0.01	0.01	5
1733954700	0.01	0	0.00	0.01	0.01	0.01	0
1733868300	0.01	-0.005	-33.33	0.015	0.015	0.01	6000
1733781900	0.015	-0.005	-25.00	0.015	0.015	0.015	40829
1733522700	0.02	0	0.00	0.02	0.02	0.02	0
1733436300	0.02	0	0.00	0.02	0.02	0.02	0
1733349900	0.02	0.005	33.33	0.02	0.02	0.02	10600
1733263500	0.015	0	0.00	0.015	0.015	0.015	0
1733177100	0.015	0	0.00	0.015	0.015	0.015	33
1732917900	0.015	0	0.00	0.015	0.015	0.015	0
1732831500	0.015	0	0.00	0.015	0.015	0.015	0
1732745100	0.015	-0.005	-25.00	0.015	0.015	0.015	46400
1732658700	0.02	-0.005	-20.00	0.02	0.02	0.02	10029
1732572300	0.025	0.005	25.00	0.025	0.025	0.025	10000
1732313100	0.02	0	0.00	0.02	0.025	0.02	39000
1732226700	0.02	0	0.00	0.02	0.02	0.02	1000
1732140300	0.02	0	0.00	0.02	0.02	0.02	2500
1732053900	0.02	0	0.00	0.02	0.02	0.02	87300
1731967500	0.02	0.005	33.33	0.015	0.02	0.015	3000
1731708300	0.015	0	0.00	0.015	0.015	0.015	1000
1731621900	0.015	0	0.00	0.015	0.015	0.015	20
1731535500	0.015	0	0.00	0.015	0.015	0.015	5700
1731449100	0.015	0	0.00	0.01	0.015	0.01	31250
1731362700	0.015	0.005	50.00	0.015	0.015	0.01	13000

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions