PyroGenesis Canada Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	0.630	0.650	0.590	0.630	0.630	102,000
2025-02-13	0.570	0.640	0.570	0.640	0.640	129,800
2025-02-12	0.580	0.600	0.580	0.590	0.590	47,000
2025-02-11	0.570	0.600	0.570	0.600	0.600	43,300
2025-02-10	0.630	0.630	0.570	0.600	0.600	59,400
2025-02-07	0.600	0.600	0.580	0.590	0.590	61,300
2025-02-06	0.560	0.570	0.560	0.570	0.570	29,600
2025-02-05	0.570	0.580	0.570	0.570	0.570	41,900
2025-02-04	0.580	0.580	0.560	0.560	0.560	46,600
2025-02-03	0.510	0.580	0.500	0.570	0.570	124,900
2025-01-31	0.550	0.560	0.535	0.560	0.560	59,200
2025-01-30	0.580	0.580	0.550	0.550	0.550	61,000
2025-01-29	0.590	0.590	0.550	0.570	0.570	91,400
2025-01-28	0.590	0.590	0.560	0.570	0.570	85,600
2025-01-27	0.600	0.600	0.580	0.590	0.590	66,800
2025-01-24	0.610	0.610	0.590	0.600	0.600	23,900
2025-01-23	0.590	0.610	0.580	0.610	0.610	45,000
2025-01-22	0.580	0.600	0.570	0.600	0.600	83,200
2025-01-21	0.600	0.600	0.580	0.600	0.600	79,200
2025-01-20	0.590	0.600	0.570	0.600	0.600	67,900
2025-01-17	0.600	0.600	0.580	0.590	0.590	20,000
2025-01-16	0.600	0.600	0.570	0.590	0.590	38,700
2025-01-15	0.590	0.600	0.580	0.580	0.580	106,400
2025-01-14	0.600	0.600	0.580	0.580	0.580	26,300
2025-01-13	0.620	0.620	0.590	0.600	0.600	35,000
2025-01-10	0.610	0.620	0.600	0.620	0.620	33,800
2025-01-09	0.600	0.620	0.600	0.600	0.600	64,600
2025-01-08	0.660	0.660	0.610	0.640	0.640	129,700
2025-01-07	0.650	0.660	0.640	0.640	0.640	13,300
2025-01-06	0.620	0.640	0.610	0.640	0.640	48,500
2025-01-03	0.600	0.620	0.600	0.620	0.620	48,600
2025-01-02	0.560	0.610	0.560	0.610	0.610	48,500
2024-12-31	0.570	0.590	0.560	0.570	0.570	25,800
2024-12-30	0.590	0.590	0.550	0.570	0.570	75,600
2024-12-27	0.580	0.640	0.580	0.590	0.590	58,700
2024-12-24	0.550	0.590	0.550	0.590	0.590	42,100
2024-12-23	0.530	0.540	0.520	0.540	0.540	53,900
2024-12-20	0.500	0.520	0.500	0.520	0.520	28,100
2024-12-19	0.500	0.550	0.500	0.510	0.510	73,600
2024-12-18	0.530	0.550	0.510	0.510	0.510	138,800
2024-12-17	0.560	0.570	0.540	0.540	0.540	123,800
2024-12-16	0.590	0.600	0.570	0.570	0.570	112,900
2024-12-13	0.600	0.600	0.580	0.580	0.580	22,100
2024-12-12	0.580	0.620	0.570	0.610	0.610	64,300
2024-12-11	0.610	0.610	0.570	0.590	0.590	83,200
2024-12-10	0.620	0.620	0.600	0.610	0.610	55,800
2024-12-09	0.630	0.630	0.610	0.620	0.620	55,400
2024-12-06	0.660	0.660	0.620	0.630	0.630	76,600
2024-12-05	0.640	0.660	0.600	0.660	0.660	169,000
2024-12-04	0.660	0.660	0.610	0.620	0.620	108,800
2024-12-03	0.630	0.640	0.600	0.640	0.640	91,400
2024-12-02	0.630	0.640	0.610	0.610	0.610	187,300
2024-11-29	0.650	0.650	0.630	0.640	0.640	62,900
2024-11-28	0.670	0.670	0.630	0.660	0.660	96,200
2024-11-27	0.660	0.670	0.660	0.660	0.660	19,200
2024-11-26	0.680	0.680	0.660	0.660	0.660	45,700
2024-11-25	0.660	0.680	0.660	0.680	0.680	56,400
2024-11-22	0.660	0.680	0.660	0.670	0.670	35,900
2024-11-21	0.670	0.680	0.660	0.670	0.670	28,900
2024-11-20	0.700	0.710	0.680	0.680	0.680	77,400

← NewerPage 8 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.