PyroGenesis Canada Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	0.820	0.830	0.800	0.830	0.830	66,100
2024-08-22	0.840	0.890	0.790	0.840	0.840	42,500
2024-08-21	0.830	0.830	0.800	0.810	0.810	33,400
2024-08-20	0.860	0.860	0.810	0.810	0.810	40,400
2024-08-19	0.810	0.900	0.790	0.860	0.860	151,700
2024-08-16	0.840	0.840	0.810	0.830	0.830	24,800
2024-08-15	0.830	0.850	0.800	0.840	0.840	78,600
2024-08-14	0.790	0.830	0.790	0.830	0.830	16,900
2024-08-13	0.800	0.810	0.800	0.810	0.810	20,800
2024-08-12	0.790	0.870	0.790	0.820	0.820	115,400
2024-08-09	0.760	0.800	0.760	0.790	0.790	17,200
2024-08-08	0.750	0.760	0.720	0.760	0.760	53,100
2024-08-07	0.780	0.780	0.710	0.740	0.740	96,200
2024-08-06	0.770	0.800	0.760	0.790	0.790	182,300
2024-08-02	0.830	0.840	0.780	0.800	0.800	280,700
2024-08-01	0.860	0.860	0.830	0.835	0.835	44,000
2024-07-31	0.860	0.870	0.840	0.850	0.850	46,800
2024-07-30	0.900	0.900	0.840	0.860	0.860	62,800
2024-07-29	0.830	0.930	0.830	0.880	0.880	106,200
2024-07-26	0.840	0.860	0.830	0.830	0.830	79,900
2024-07-25	0.850	0.870	0.850	0.850	0.850	26,900
2024-07-24	0.870	0.880	0.850	0.870	0.870	33,800
2024-07-23	0.880	0.880	0.850	0.870	0.870	79,800
2024-07-22	0.830	0.860	0.820	0.860	0.860	52,300
2024-07-19	0.830	0.840	0.800	0.800	0.800	130,100
2024-07-18	0.900	0.900	0.820	0.830	0.830	225,500
2024-07-17	0.980	0.980	0.900	0.900	0.900	368,300
2024-07-16	0.960	1.050	0.920	0.970	0.970	354,000
2024-07-15	1.030	1.030	0.940	0.990	0.990	237,900
2024-07-12	0.980	1.050	0.920	1.020	1.020	319,600
2024-07-11	1.080	1.090	0.950	1.010	1.010	298,189
2024-07-10	0.940	1.100	0.880	1.100	1.100	346,500
2024-07-09	0.860	0.990	0.830	0.950	0.950	245,900
2024-07-08	0.840	0.850	0.760	0.850	0.850	160,800
2024-07-05	0.880	0.920	0.780	0.780	0.780	236,800
2024-07-04	0.760	0.860	0.760	0.860	0.860	323,500
2024-07-03	0.700	0.750	0.700	0.750	0.750	136,500
2024-07-02	0.710	0.730	0.690	0.690	0.690	71,500
2024-06-28	0.670	0.700	0.670	0.690	0.690	39,300
2024-06-27	0.690	0.690	0.660	0.680	0.680	9,900
2024-06-26	0.650	0.720	0.650	0.690	0.690	48,200
2024-06-25	0.660	0.670	0.600	0.660	0.660	89,600
2024-06-24	0.720	0.750	0.660	0.680	0.680	157,100
2024-06-21	0.650	0.750	0.630	0.730	0.730	187,600
2024-06-20	0.620	0.690	0.600	0.690	0.690	191,800
2024-06-19	0.630	0.630	0.600	0.610	0.610	55,600
2024-06-18	0.600	0.600	0.580	0.600	0.600	111,000
2024-06-17	0.640	0.650	0.600	0.600	0.600	85,100
2024-06-14	0.650	0.690	0.640	0.640	0.640	106,500
2024-06-13	0.640	0.720	0.640	0.660	0.660	167,600
2024-06-12	0.650	0.680	0.600	0.660	0.660	177,800
2024-06-11	0.600	0.630	0.590	0.620	0.620	154,700
2024-06-10	0.590	0.590	0.560	0.570	0.570	21,000
2024-06-07	0.600	0.600	0.570	0.570	0.570	50,700
2024-06-06	0.600	0.630	0.580	0.610	0.610	108,500
2024-06-05	0.580	0.610	0.570	0.580	0.580	213,000
2024-06-04	0.570	0.570	0.550	0.550	0.550	63,800
2024-06-03	0.580	0.590	0.570	0.580	0.580	44,900
2024-05-31	0.600	0.610	0.550	0.570	0.570	55,300
2024-05-30	0.600	0.600	0.560	0.580	0.580	41,600

← NewerPage 10 of 21 · 1,255 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.