PyroGenesis Canada Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	0.460	0.480	0.460	0.480	0.480	47,900
2025-05-12	0.470	0.470	0.455	0.465	0.465	36,500
2025-05-09	0.460	0.460	0.440	0.455	0.455	36,300
2025-05-08	0.455	0.470	0.450	0.450	0.450	141,700
2025-05-07	0.450	0.460	0.435	0.455	0.455	36,400
2025-05-06	0.445	0.450	0.440	0.440	0.440	32,800
2025-05-05	0.445	0.480	0.430	0.440	0.440	126,400
2025-05-02	0.445	0.450	0.430	0.430	0.430	96,400
2025-05-01	0.445	0.455	0.440	0.445	0.445	30,700
2025-04-30	0.445	0.445	0.440	0.440	0.440	7,200
2025-04-29	0.465	0.465	0.450	0.450	0.450	37,200
2025-04-28	0.450	0.465	0.450	0.465	0.465	25,000
2025-04-25	0.455	0.460	0.450	0.455	0.455	39,400
2025-04-24	0.440	0.450	0.440	0.450	0.450	25,400
2025-04-23	0.445	0.450	0.440	0.440	0.440	19,100
2025-04-22	0.455	0.465	0.440	0.450	0.450	23,000
2025-04-21	0.480	0.480	0.440	0.450	0.450	36,100
2025-04-17	0.450	0.480	0.440	0.465	0.465	101,600
2025-04-16	0.455	0.455	0.435	0.435	0.435	12,600
2025-04-15	0.460	0.460	0.435	0.435	0.435	32,100
2025-04-14	0.430	0.440	0.430	0.440	0.440	36,300
2025-04-11	0.440	0.440	0.425	0.425	0.425	100,900
2025-04-10	0.480	0.490	0.440	0.440	0.440	89,600
2025-04-09	0.445	0.480	0.440	0.470	0.470	58,200
2025-04-08	0.465	0.470	0.450	0.450	0.450	38,200
2025-04-07	0.455	0.460	0.430	0.450	0.450	113,800
2025-04-04	0.480	0.480	0.430	0.465	0.465	97,700
2025-04-03	0.500	0.500	0.480	0.480	0.480	138,200
2025-04-02	0.530	0.530	0.510	0.510	0.510	21,700
2025-04-01	0.550	0.550	0.510	0.510	0.510	29,000
2025-03-31	0.510	0.510	0.480	0.500	0.500	139,500
2025-03-28	0.520	0.540	0.500	0.530	0.530	91,000
2025-03-27	0.540	0.540	0.520	0.530	0.530	37,000
2025-03-26	0.550	0.560	0.540	0.540	0.540	30,600
2025-03-25	0.570	0.570	0.550	0.550	0.550	54,000
2025-03-24	0.560	0.570	0.550	0.560	0.560	62,900
2025-03-21	0.550	0.570	0.550	0.570	0.570	27,000
2025-03-20	0.570	0.570	0.550	0.570	0.570	44,700
2025-03-19	0.590	0.600	0.570	0.570	0.570	13,400
2025-03-18	0.600	0.600	0.570	0.580	0.580	28,400
2025-03-17	0.580	0.580	0.570	0.580	0.580	18,600
2025-03-14	0.610	0.610	0.580	0.580	0.580	23,500
2025-03-13	0.610	0.640	0.570	0.610	0.610	69,200
2025-03-12	0.610	0.620	0.600	0.600	0.600	131,300
2025-03-11	0.540	0.580	0.540	0.570	0.570	80,000
2025-03-10	0.570	0.570	0.520	0.520	0.520	110,400
2025-03-07	0.560	0.560	0.540	0.560	0.560	157,900
2025-03-06	0.570	0.580	0.550	0.560	0.560	62,900
2025-03-05	0.610	0.610	0.580	0.580	0.580	92,800
2025-03-04	0.590	0.610	0.590	0.600	0.600	72,400
2025-03-03	0.620	0.640	0.600	0.620	0.620	161,000
2025-02-28	0.590	0.600	0.580	0.580	0.580	29,400
2025-02-27	0.590	0.600	0.590	0.600	0.600	11,200
2025-02-26	0.600	0.610	0.590	0.610	0.610	76,500
2025-02-25	0.610	0.610	0.590	0.610	0.610	44,600
2025-02-24	0.600	0.620	0.600	0.620	0.620	122,400
2025-02-21	0.590	0.590	0.560	0.590	0.590	63,300
2025-02-20	0.600	0.600	0.580	0.600	0.600	31,400
2025-02-19	0.610	0.620	0.580	0.600	0.600	52,400
2025-02-18	0.640	0.640	0.600	0.610	0.610	54,700

← NewerPage 7 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.