Psyched Wellness Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	0.020	0.020	0.020	0.020	0.020	156,050
2024-11-15	0.025	0.025	0.025	0.025	0.025	322,900
2024-11-14	0.025	0.030	0.025	0.030	0.030	150,842
2024-11-13	0.035	0.035	0.025	0.025	0.025	4,016,194
2024-11-12	0.035	0.040	0.030	0.030	0.030	2,383,160
2024-11-11	0.025	0.040	0.025	0.030	0.030	2,220,775
2024-11-08	0.025	0.025	0.025	0.025	0.025	435,000
2024-11-07	0.020	0.020	0.020	0.020	0.020	297,000
2024-11-06	0.020	0.020	0.020	0.020	0.020	0
2024-11-05	0.020	0.020	0.020	0.020	0.020	29,500
2024-11-04	0.020	0.020	0.020	0.020	0.020	5,012
2024-11-01	0.020	0.020	0.020	0.020	0.020	169,000
2024-10-31	0.020	0.020	0.015	0.015	0.015	1,327,128
2024-10-30	0.020	0.020	0.020	0.020	0.020	10,000
2024-10-29	0.015	0.020	0.015	0.020	0.020	345,000
2024-10-28	0.015	0.020	0.015	0.015	0.015	536,754
2024-10-25	0.015	0.015	0.015	0.015	0.015	587,100
2024-10-24	0.015	0.015	0.015	0.015	0.015	611,143
2024-10-23	0.015	0.015	0.015	0.015	0.015	964,000
2024-10-22	0.015	0.015	0.015	0.015	0.015	278,500
2024-10-21	0.020	0.020	0.015	0.015	0.015	300,000
2024-10-18	0.020	0.020	0.015	0.015	0.015	294,000
2024-10-17	0.020	0.020	0.015	0.015	0.015	166,000
2024-10-16	0.020	0.020	0.015	0.015	0.015	35,000
2024-10-15	0.015	0.020	0.015	0.015	0.015	56,500
2024-10-11	0.015	0.015	0.015	0.015	0.015	0
2024-10-10	0.015	0.015	0.015	0.015	0.015	0
2024-10-09	0.015	0.018	0.015	0.015	0.015	12,062
2024-10-08	0.015	0.015	0.015	0.015	0.015	0
2024-10-07	0.020	0.020	0.015	0.015	0.015	6,900
2024-10-04	0.015	0.015	0.015	0.015	0.015	7,000
2024-10-03	0.015	0.015	0.015	0.015	0.015	0
2024-10-02	0.015	0.015	0.015	0.015	0.015	0
2024-10-01	0.015	0.015	0.015	0.015	0.015	1,155,000
2024-09-30	0.020	0.020	0.015	0.015	0.015	2,320,750
2024-09-27	0.020	0.020	0.020	0.020	0.020	10,500
2024-09-26	0.020	0.020	0.015	0.015	0.015	500,972
2024-09-25	0.020	0.020	0.015	0.020	0.020	355,630
2024-09-24	0.020	0.020	0.020	0.020	0.020	547,000
2024-09-23	0.030	0.030	0.030	0.030	0.030	0
2024-09-20	0.025	0.030	0.025	0.030	0.030	26,000
2024-09-19	0.030	0.030	0.020	0.023	0.023	114,834
2024-09-18	0.025	0.025	0.025	0.025	0.025	8,000
2024-09-17	0.035	0.035	0.025	0.025	0.025	54,000
2024-09-16	0.020	0.035	0.020	0.035	0.035	107,000
2024-09-13	0.025	0.035	0.025	0.025	0.025	295,600
2024-09-12	0.025	0.030	0.020	0.030	0.030	901,235
2024-09-11	0.030	0.030	0.030	0.030	0.030	0
2024-09-10	0.030	0.030	0.030	0.030	0.030	90,245
2024-09-09	0.035	0.035	0.035	0.035	0.035	0
2024-09-06	0.035	0.035	0.035	0.035	0.035	0
2024-09-05	0.035	0.035	0.035	0.035	0.035	5,514
2024-09-04	0.030	0.030	0.030	0.030	0.030	2,649
2024-09-03	0.035	0.035	0.035	0.035	0.035	5,750
2024-08-30	0.035	0.035	0.035	0.035	0.035	27,000
2024-08-29	0.035	0.035	0.025	0.035	0.035	175,000
2024-08-28	0.040	0.040	0.040	0.040	0.040	5,000
2024-08-27	0.040	0.040	0.040	0.040	0.040	46,000
2024-08-26	0.035	0.035	0.035	0.035	0.035	0
2024-08-23	0.035	0.035	0.030	0.035	0.035	163,019

← NewerPage 9 of 21 · 1,245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.