PyroGenesis Canada Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	0.385	0.385	0.380	0.385	0.385	22,600
2025-08-07	0.395	0.395	0.355	0.365	0.365	139,000
2025-08-06	0.400	0.405	0.400	0.400	0.400	60,900
2025-08-05	0.400	0.405	0.385	0.395	0.395	113,200
2025-08-01	0.405	0.405	0.390	0.395	0.395	118,800
2025-07-31	0.390	0.405	0.390	0.395	0.395	150,400
2025-07-30	0.405	0.405	0.380	0.385	0.385	135,000
2025-07-29	0.405	0.405	0.385	0.395	0.395	112,400
2025-07-28	0.405	0.415	0.380	0.400	0.400	244,100
2025-07-25	0.405	0.410	0.400	0.410	0.410	109,400
2025-07-24	0.415	0.415	0.400	0.410	0.410	219,000
2025-07-23	0.430	0.430	0.400	0.410	0.410	226,300
2025-07-22	0.440	0.440	0.415	0.420	0.420	264,200
2025-07-21	0.440	0.450	0.435	0.440	0.440	143,900
2025-07-18	0.455	0.455	0.440	0.455	0.455	171,900
2025-07-17	0.450	0.455	0.430	0.455	0.455	155,900
2025-07-16	0.450	0.465	0.440	0.450	0.450	209,100
2025-07-15	0.480	0.480	0.440	0.445	0.445	187,500
2025-07-14	0.455	0.490	0.445	0.455	0.455	141,600
2025-07-11	0.455	0.470	0.450	0.455	0.455	32,600
2025-07-10	0.470	0.470	0.450	0.450	0.450	36,000
2025-07-09	0.485	0.485	0.460	0.460	0.460	21,200
2025-07-08	0.485	0.485	0.460	0.460	0.460	47,900
2025-07-07	0.465	0.490	0.465	0.485	0.485	55,500
2025-07-04	0.480	0.495	0.475	0.475	0.475	46,100
2025-07-03	0.450	0.475	0.450	0.475	0.475	44,200
2025-07-02	0.480	0.480	0.450	0.450	0.450	31,500
2025-06-30	0.450	0.460	0.440	0.450	0.450	44,200
2025-06-27	0.480	0.480	0.440	0.445	0.445	68,100
2025-06-26	0.445	0.470	0.440	0.470	0.470	45,400
2025-06-25	0.455	0.455	0.450	0.450	0.450	66,500
2025-06-24	0.450	0.460	0.450	0.455	0.455	71,600
2025-06-23	0.480	0.480	0.470	0.470	0.470	14,000
2025-06-20	0.480	0.485	0.480	0.480	0.480	66,600
2025-06-19	0.480	0.495	0.465	0.490	0.490	67,600
2025-06-18	0.465	0.485	0.465	0.485	0.485	17,900
2025-06-17	0.465	0.475	0.460	0.465	0.465	11,000
2025-06-16	0.480	0.480	0.460	0.480	0.480	24,000
2025-06-13	0.490	0.490	0.460	0.475	0.475	58,600
2025-06-12	0.490	0.490	0.480	0.480	0.480	65,000
2025-06-11	0.490	0.490	0.480	0.485	0.485	37,900
2025-06-10	0.490	0.500	0.480	0.500	0.500	86,500
2025-06-09	0.510	0.510	0.490	0.500	0.500	22,300
2025-06-06	0.500	0.505	0.500	0.500	0.500	50,800
2025-06-05	0.530	0.530	0.500	0.500	0.500	64,500
2025-06-04	0.495	0.530	0.495	0.530	0.530	159,900
2025-06-03	0.510	0.530	0.490	0.520	0.520	114,600
2025-06-02	0.580	0.580	0.500	0.520	0.520	203,400
2025-05-30	0.550	0.550	0.520	0.550	0.550	147,100
2025-05-29	0.480	0.550	0.470	0.520	0.520	573,700
2025-05-28	0.460	0.470	0.455	0.455	0.455	39,600
2025-05-27	0.450	0.465	0.445	0.455	0.455	42,300
2025-05-26	0.445	0.450	0.440	0.450	0.450	39,400
2025-05-23	0.460	0.460	0.440	0.455	0.455	20,500
2025-05-22	0.460	0.460	0.445	0.450	0.450	54,100
2025-05-21	0.500	0.500	0.460	0.470	0.470	113,700
2025-05-20	0.470	0.485	0.455	0.485	0.485	122,400
2025-05-16	0.480	0.480	0.470	0.470	0.470	61,900
2025-05-15	0.460	0.480	0.460	0.470	0.470	13,900
2025-05-14	0.470	0.480	0.460	0.475	0.475	43,000

← NewerPage 6 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.