PyroGenesis Canada Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.395	0.400	0.375	0.375	0.375	151,000
2026-04-27	0.390	0.410	0.390	0.410	0.410	309,300
2026-04-24	0.430	0.430	0.400	0.405	0.405	151,800
2026-04-23	0.450	0.450	0.415	0.420	0.420	193,100
2026-04-22	0.450	0.450	0.410	0.415	0.415	133,200
2026-04-21	0.475	0.490	0.425	0.440	0.440	396,200
2026-04-20	0.430	0.460	0.415	0.450	0.450	226,500
2026-04-17	0.440	0.445	0.405	0.410	0.410	181,600
2026-04-16	0.420	0.430	0.400	0.420	0.420	196,300
2026-04-15	0.460	0.460	0.415	0.415	0.415	164,600
2026-04-14	0.430	0.450	0.425	0.450	0.450	185,400
2026-04-13	0.450	0.450	0.400	0.425	0.425	321,800
2026-04-10	0.490	0.490	0.445	0.455	0.455	216,700
2026-04-09	0.475	0.495	0.445	0.490	0.490	340,000
2026-04-08	0.480	0.485	0.430	0.445	0.445	308,500
2026-04-07	0.520	0.520	0.470	0.490	0.490	156,800
2026-04-06	0.530	0.540	0.500	0.520	0.520	103,800
2026-04-02	0.540	0.560	0.530	0.530	0.530	81,300
2026-04-01	0.540	0.560	0.530	0.550	0.550	68,500
2026-03-31	0.530	0.550	0.500	0.540	0.540	347,000
2026-03-30	0.590	0.590	0.540	0.560	0.560	100,700
2026-03-27	0.560	0.580	0.560	0.570	0.570	135,900
2026-03-26	0.620	0.620	0.570	0.580	0.580	102,300
2026-03-25	0.630	0.630	0.600	0.610	0.610	38,700
2026-03-24	0.580	0.630	0.570	0.630	0.630	193,500
2026-03-23	0.610	0.620	0.570	0.590	0.590	187,300
2026-03-20	0.580	0.610	0.540	0.560	0.560	386,900
2026-03-19	0.530	0.600	0.530	0.570	0.570	316,300
2026-03-18	0.550	0.560	0.495	0.500	0.500	189,000
2026-03-17	0.550	0.580	0.540	0.550	0.550	58,300
2026-03-16	0.600	0.610	0.540	0.560	0.560	187,300
2026-03-13	0.630	0.640	0.570	0.580	0.580	338,700
2026-03-12	0.650	0.660	0.630	0.630	0.630	71,800
2026-03-11	0.630	0.670	0.620	0.630	0.630	280,000
2026-03-10	0.600	0.640	0.600	0.600	0.600	57,266
2026-03-09	0.670	0.680	0.530	0.630	0.630	717,097
2026-03-06	0.550	0.680	0.530	0.670	0.670	783,100
2026-03-05	0.495	0.540	0.485	0.540	0.540	400,600
2026-03-04	0.470	0.500	0.455	0.500	0.500	150,000
2026-03-03	0.450	0.460	0.430	0.450	0.450	94,800
2026-03-02	0.470	0.470	0.440	0.445	0.445	92,100
2026-02-27	0.480	0.480	0.445	0.445	0.445	143,700
2026-02-26	0.460	0.480	0.440	0.470	0.470	145,600
2026-02-25	0.470	0.480	0.440	0.455	0.455	272,400
2026-02-24	0.425	0.450	0.400	0.450	0.450	628,300
2026-02-23	0.375	0.430	0.375	0.430	0.430	625,600
2026-02-20	0.355	0.360	0.350	0.355	0.355	117,900
2026-02-19	0.360	0.360	0.345	0.350	0.350	216,000
2026-02-18	0.360	0.360	0.330	0.345	0.345	210,800
2026-02-17	0.365	0.365	0.340	0.350	0.350	287,900
2026-02-13	0.315	0.355	0.300	0.340	0.340	534,800
2026-02-12	0.270	0.335	0.270	0.300	0.300	798,900
2026-02-11	0.250	0.250	0.245	0.250	0.250	23,300
2026-02-10	0.260	0.260	0.245	0.245	0.245	80,300
2026-02-09	0.245	0.260	0.245	0.250	0.250	17,000
2026-02-06	0.260	0.260	0.250	0.250	0.250	213,700
2026-02-05	0.250	0.260	0.240	0.250	0.250	133,500
2026-02-04	0.265	0.270	0.230	0.245	0.245	224,800
2026-02-03	0.250	0.265	0.245	0.265	0.265	193,200
2026-02-02	0.250	0.255	0.250	0.255	0.255	89,700

← NewerPage 3 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.