PyroGenesis Canada Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	0.580	0.600	0.570	0.590	0.590	58,400
2024-05-28	0.610	0.610	0.590	0.590	0.590	32,900
2024-05-27	0.620	0.620	0.600	0.600	0.600	28,600
2024-05-24	0.610	0.610	0.600	0.610	0.610	28,200
2024-05-23	0.610	0.640	0.610	0.630	0.630	27,700
2024-05-22	0.590	0.610	0.590	0.610	0.610	49,100
2024-05-21	0.620	0.650	0.600	0.620	0.620	141,600
2024-05-17	0.590	0.640	0.590	0.620	0.620	114,000
2024-05-16	0.590	0.600	0.580	0.590	0.590	40,700
2024-05-15	0.590	0.600	0.580	0.580	0.580	80,700
2024-05-14	0.600	0.600	0.590	0.600	0.600	12,600
2024-05-13	0.620	0.630	0.600	0.600	0.600	52,600
2024-05-10	0.580	0.610	0.580	0.610	0.610	36,800
2024-05-09	0.590	0.600	0.570	0.590	0.590	36,300
2024-05-08	0.610	0.610	0.580	0.600	0.600	21,500
2024-05-07	0.630	0.630	0.600	0.610	0.610	41,600
2024-05-06	0.580	0.650	0.580	0.620	0.620	181,800
2024-05-03	0.560	0.580	0.560	0.570	0.570	71,600
2024-05-02	0.540	0.560	0.520	0.540	0.540	68,000
2024-05-01	0.510	0.550	0.510	0.530	0.530	81,600
2024-04-30	0.500	0.590	0.500	0.560	0.560	197,700
2024-04-29	0.470	0.485	0.470	0.485	0.485	15,400
2024-04-26	0.475	0.480	0.470	0.480	0.480	40,100
2024-04-25	0.475	0.475	0.460	0.465	0.465	13,700
2024-04-24	0.480	0.480	0.460	0.460	0.460	43,500
2024-04-23	0.460	0.460	0.440	0.450	0.450	38,300
2024-04-22	0.460	0.460	0.450	0.460	0.460	20,200
2024-04-19	0.460	0.460	0.450	0.460	0.460	13,100
2024-04-18	0.460	0.460	0.450	0.450	0.450	14,200
2024-04-17	0.460	0.470	0.450	0.450	0.450	25,500
2024-04-16	0.475	0.475	0.425	0.425	0.425	56,100
2024-04-15	0.475	0.480	0.470	0.480	0.480	23,800
2024-04-12	0.430	0.475	0.430	0.465	0.465	246,400
2024-04-11	0.450	0.450	0.440	0.440	0.440	35,500
2024-04-10	0.425	0.440	0.410	0.440	0.440	37,400
2024-04-09	0.415	0.420	0.400	0.410	0.410	34,700
2024-04-08	0.420	0.420	0.400	0.415	0.415	77,400
2024-04-05	0.405	0.420	0.405	0.410	0.410	13,700
2024-04-04	0.425	0.425	0.405	0.405	0.405	71,600
2024-04-03	0.420	0.440	0.420	0.430	0.430	37,000
2024-04-02	0.405	0.425	0.400	0.425	0.425	75,400
2024-04-01	0.435	0.435	0.420	0.425	0.425	32,400
2024-03-28	0.440	0.440	0.430	0.430	0.430	28,700
2024-03-27	0.410	0.440	0.380	0.440	0.440	189,500
2024-03-26	0.440	0.440	0.405	0.405	0.405	68,900
2024-03-25	0.430	0.455	0.430	0.430	0.430	48,900
2024-03-22	0.455	0.455	0.440	0.440	0.440	48,700
2024-03-21	0.455	0.455	0.450	0.450	0.450	50,200
2024-03-20	0.475	0.475	0.450	0.460	0.460	41,700
2024-03-19	0.465	0.475	0.460	0.475	0.475	10,400
2024-03-18	0.490	0.490	0.460	0.465	0.465	33,500
2024-03-15	0.470	0.485	0.465	0.485	0.485	32,900
2024-03-14	0.480	0.490	0.470	0.470	0.470	33,400
2024-03-13	0.455	0.495	0.455	0.470	0.470	78,000
2024-03-12	0.475	0.475	0.460	0.460	0.460	37,700
2024-03-11	0.465	0.470	0.460	0.465	0.465	56,500
2024-03-08	0.460	0.465	0.450	0.455	0.455	15,700
2024-03-07	0.470	0.470	0.450	0.460	0.460	56,300
2024-03-06	0.480	0.480	0.470	0.470	0.470	11,500
2024-03-05	0.470	0.480	0.465	0.465	0.465	19,300

← NewerPage 11 of 21 · 1,259 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.