Psyched Wellness Ltd (PSYC)
0.0150
+0.00 (0.00%)
CSE · Last Trade: Aug 19th, 8:49 PM EDT
Historical Prices For Psyched Wellness Ltd (PSYC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/19/2025 | 0.01 | 0.01 | 0.01 | 0.01 | 2,187 | 0.01 |
| 8/18/2025 | 0.01 | 0.01 | 0.01 | 0.01 | 84,000 | 0.01 |
| 8/15/2025 | 0.02 | 0.02 | 0.02 | 0.02 | 2,000 | 0.02 |
| 8/14/2025 | 0.01 | 0.02 | 0.01 | 0.02 | 898,349 | 0.02 |
| 8/13/2025 | 0.02 | 0.02 | 0.01 | 0.01 | 132,500 | 0.01 |
| 8/12/2025 | 0.02 | 0.02 | 0.01 | 0.01 | 180,000 | 0.01 |
| 8/11/2025 | 0.02 | 0.02 | 0.01 | 0.01 | 76,000 | 0.01 |
| 8/08/2025 | 0.02 | 0.02 | 0.01 | 0.02 | 84,500 | 0.02 |
| 8/07/2025 | 0.02 | 0.02 | 0.02 | 0.02 | 54,000 | 0.02 |
| 8/06/2025 | 0.02 | 0.02 | 0.02 | 0.02 | 1,000 | 0.02 |
| 8/05/2025 | 0.02 | 0.02 | 0.02 | 0.02 | 56,001 | 0.02 |
| 8/01/2025 | 0.02 | 0.00 | 0.02 | 0.01 | 0 | 0.01 |
| 7/31/2025 | 0.01 | 0.02 | 0.01 | 0.02 | 531,800 | 0.02 |
| 7/30/2025 | 0.02 | 0.02 | 0.01 | 0.02 | 226,400 | 0.02 |
| 7/29/2025 | 0.02 | 0.02 | 0.02 | 0.02 | 956,873 | 0.02 |
| 7/28/2025 | 0.02 | 0.03 | 0.02 | 0.03 | 388,806 | 0.03 |
| 7/25/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 5,550 | 0.03 |
| 7/24/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 9,691 | 0.03 |
| 7/23/2025 | 0.02 | 0.03 | 0.02 | 0.03 | 19,885 | 0.03 |
| 7/22/2025 | 0.03 | 0.03 | 0.02 | 0.03 | 85,000 | 0.03 |
| 7/21/2025 | 0.02 | 0.03 | 0.02 | 0.03 | 48,779 | 0.03 |
| 7/18/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 104,600 | 0.03 |
| 7/17/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 15,500 | 0.03 |
| 7/16/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 29,667 | 0.03 |
| 7/15/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 119,000 | 0.03 |
| 7/14/2025 | 0.03 | 0.03 | 0.02 | 0.03 | 275,665 | 0.03 |
| 7/11/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 1,500 | 0.03 |
| 7/10/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 542,750 | 0.03 |
| 7/09/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 3,400 | 0.03 |
| 7/08/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 291,326 | 0.03 |
| 7/07/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 139,300 | 0.03 |
| 7/03/2025 | 0.03 | 0.00 | 0.03 | 0.03 | 425 | 0.03 |
| 7/02/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 149,923 | 0.03 |
| 6/30/2025 | 0.03 | 0.00 | 0.03 | 0.03 | 0 | 0.03 |
| 6/27/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 190,900 | 0.03 |
| 6/26/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 154,800 | 0.03 |
| 6/25/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 87,200 | 0.03 |
| 6/24/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 221,175 | 0.03 |
| 6/23/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 555,500 | 0.03 |
| 6/20/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 232,400 | 0.03 |
| 6/19/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 3,980 | 0.03 |
| 6/18/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 781,500 | 0.03 |
| 6/17/2025 | 0.02 | 0.03 | 0.02 | 0.03 | 461,000 | 0.03 |
| 6/16/2025 | 0.03 | 0.03 | 0.02 | 0.03 | 86,163 | 0.03 |
| 6/13/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 103,700 | 0.03 |
| 6/12/2025 | 0.02 | 0.03 | 0.02 | 0.02 | 909,240 | 0.02 |
| 6/11/2025 | 0.02 | 0.03 | 0.02 | 0.03 | 210,280 | 0.03 |
| 6/10/2025 | 0.02 | 0.03 | 0.02 | 0.03 | 156,000 | 0.03 |
| 6/06/2025 | 0.02 | 0.00 | 0.02 | 0.02 | 250 | 0.02 |
| 6/05/2025 | 0.02 | 0.02 | 0.02 | 0.02 | 15,244 | 0.02 |
| 6/04/2025 | 0.02 | 0.02 | 0.02 | 0.02 | 48,500 | 0.02 |
| 6/03/2025 | 0.03 | 0.03 | 0.02 | 0.02 | 4,704 | 0.02 |
| 6/02/2025 | 0.02 | 0.02 | 0.01 | 0.02 | 68,600 | 0.02 |
| 5/30/2025 | 0.02 | 0.03 | 0.02 | 0.02 | 12,000 | 0.02 |
| 5/29/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 11,000 | 0.03 |
| 5/28/2025 | 0.02 | 0.02 | 0.02 | 0.02 | 9,307 | 0.02 |
| 5/27/2025 | 0.02 | 0.02 | 0.02 | 0.02 | 150,000 | 0.02 |
| 5/26/2025 | 0.02 | 0.02 | 0.02 | 0.02 | 206,944 | 0.02 |
| 5/23/2025 | 0.02 | 0.02 | 0.02 | 0.02 | 8,500 | 0.02 |
| 5/22/2025 | 0.02 | 0.02 | 0.02 | 0.02 | 150,000 | 0.02 |
| 5/21/2025 | 0.02 | 0.02 | 0.02 | 0.02 | 107,000 | 0.02 |
| 5/20/2025 | 0.02 | 0.02 | 0.02 | 0.02 | 141,473 | 0.02 |