Psyched Wellness Ltd (PSYC)
0.0200
+0.0050 (33.33%)
CSE · Last Trade: Apr 5th, 6:11 AM EDT
Historical Prices For Psyched Wellness Ltd (PSYC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 0.02 | 0.02 | 0.01 | 0.02 | 93,000 | 0.02 |
| 4/03/2025 | 0.01 | 0.01 | 0.01 | 0.01 | 101,900 | 0.01 |
| 4/02/2025 | 0.02 | 0.02 | 0.02 | 0.02 | 1,000 | 0.02 |
| 4/01/2025 | 0.01 | 0.01 | 0.01 | 0.01 | 1,270,750 | 0.01 |
| 3/28/2025 | 0.01 | 0.00 | 0.01 | 0.01 | 0 | 0.01 |
| 3/26/2025 | 0.01 | 0.00 | 0.01 | 0.01 | 0 | 0.01 |
| 3/24/2025 | 0.01 | 0.00 | 0.01 | 0.01 | 0 | 0.01 |
| 3/20/2025 | 0.01 | 0.00 | 0.01 | 0.01 | 177 | 0.01 |
| 3/18/2025 | 0.01 | 0.00 | 0.01 | 0.01 | 544 | 0.01 |
| 3/17/2025 | 0.02 | 0.02 | 0.02 | 0.02 | 9,500 | 0.02 |
| 3/14/2025 | 0.02 | 0.02 | 0.02 | 0.02 | 20,200 | 0.02 |
| 3/12/2025 | 0.01 | 0.00 | 0.01 | 0.01 | 0 | 0.01 |
| 3/11/2025 | 0.01 | 0.01 | 0.01 | 0.01 | 44,500 | 0.01 |
| 3/10/2025 | 0.01 | 0.01 | 0.01 | 0.01 | 262,830 | 0.01 |
| 3/07/2025 | 0.01 | 0.01 | 0.01 | 0.01 | 31,500 | 0.01 |
| 3/06/2025 | 0.01 | 0.01 | 0.01 | 0.01 | 36,669 | 0.01 |
| 3/05/2025 | 0.02 | 0.02 | 0.02 | 0.02 | 875,650 | 0.02 |
| 3/04/2025 | 0.02 | 0.02 | 0.02 | 0.02 | 309,000 | 0.02 |
| 2/28/2025 | 0.02 | 0.00 | 0.02 | 0.02 | 0 | 0.02 |
| 2/27/2025 | 0.02 | 0.02 | 0.02 | 0.02 | 1,000 | 0.02 |
| 2/26/2025 | 0.03 | 0.03 | 0.02 | 0.02 | 32,000 | 0.02 |
| 2/21/2025 | 0.03 | 0.00 | 0.03 | 0.03 | 5 | 0.03 |
| 2/20/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 376,001 | 0.03 |
| 2/19/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 73,000 | 0.03 |
| 2/18/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 51,000 | 0.03 |
| 2/14/2025 | 0.03 | 0.00 | 0.03 | 0.03 | 0 | 0.03 |
| 2/13/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 610,250 | 0.03 |
| 2/11/2025 | 0.02 | 0.00 | 0.02 | 0.02 | 0 | 0.02 |
| 2/10/2025 | 0.03 | 0.03 | 0.02 | 0.02 | 82,880 | 0.02 |
| 2/07/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 1,300 | 0.03 |
| 2/06/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 10,833 | 0.03 |
| 2/05/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 133,000 | 0.03 |
| 2/04/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 786,829 | 0.03 |
| 2/03/2025 | 0.02 | 0.02 | 0.02 | 0.02 | 179,219 | 0.02 |
| 1/31/2025 | 0.02 | 0.02 | 0.02 | 0.02 | 68,000 | 0.02 |
| 1/30/2025 | 0.03 | 0.03 | 0.02 | 0.02 | 152,650 | 0.02 |
| 1/29/2025 | 0.02 | 0.02 | 0.02 | 0.02 | 10,040 | 0.02 |
| 1/27/2025 | 0.02 | 0.00 | 0.02 | 0.02 | 0 | 0.02 |
| 1/24/2025 | 0.02 | 0.02 | 0.02 | 0.02 | 18,000 | 0.02 |
| 1/23/2025 | 0.02 | 0.03 | 0.02 | 0.03 | 20,500 | 0.03 |
| 1/20/2025 | 0.02 | 0.00 | 0.02 | 0.02 | 0 | 0.02 |
| 1/17/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 190,830 | 0.03 |
| 1/16/2025 | 0.02 | 0.03 | 0.02 | 0.03 | 1,758,284 | 0.03 |
| 1/15/2025 | 0.03 | 0.03 | 0.02 | 0.02 | 309,905 | 0.02 |
| 1/14/2025 | 0.02 | 0.02 | 0.02 | 0.02 | 397,662 | 0.02 |
| 1/13/2025 | 0.02 | 0.02 | 0.02 | 0.02 | 44,250 | 0.02 |
| 1/10/2025 | 0.02 | 0.02 | 0.02 | 0.02 | 186,000 | 0.02 |
| 1/08/2025 | 0.02 | 0.00 | 0.02 | 0.02 | 293 | 0.02 |
| 1/07/2025 | 0.02 | 0.02 | 0.02 | 0.02 | 347,000 | 0.02 |
| 1/06/2025 | 0.01 | 0.02 | 0.01 | 0.02 | 8,017 | 0.02 |