PyroGenesis Canada Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	0.690	0.700	0.660	0.680	0.680	179,900
2024-11-18	0.700	0.700	0.640	0.640	0.640	167,400
2024-11-15	0.710	0.720	0.690	0.690	0.690	45,600
2024-11-14	0.720	0.740	0.720	0.720	0.720	55,800
2024-11-13	0.740	0.740	0.720	0.730	0.730	172,800
2024-11-12	0.760	0.760	0.730	0.740	0.740	26,700
2024-11-11	0.760	0.790	0.750	0.750	0.750	6,700
2024-11-08	0.780	0.780	0.750	0.760	0.760	58,800
2024-11-07	0.770	0.780	0.750	0.780	0.780	93,100
2024-11-06	0.760	0.820	0.730	0.820	0.820	115,400
2024-11-05	0.780	0.790	0.760	0.760	0.760	34,900
2024-11-04	0.780	0.780	0.760	0.770	0.770	18,600
2024-11-01	0.790	0.800	0.770	0.790	0.790	26,200
2024-10-31	0.780	0.790	0.780	0.780	0.780	29,500
2024-10-30	0.790	0.820	0.790	0.790	0.790	23,700
2024-10-29	0.810	0.810	0.790	0.800	0.800	35,100
2024-10-28	0.840	0.840	0.780	0.840	0.840	42,200
2024-10-25	0.810	0.820	0.800	0.820	0.820	27,800
2024-10-24	0.780	0.820	0.780	0.800	0.800	32,418
2024-10-23	0.830	0.830	0.760	0.780	0.780	95,200
2024-10-22	0.860	0.870	0.800	0.820	0.820	65,700
2024-10-21	0.840	0.910	0.840	0.850	0.850	306,800
2024-10-18	0.750	0.750	0.740	0.750	0.750	50,100
2024-10-17	0.760	0.770	0.740	0.760	0.760	115,500
2024-10-16	0.800	0.800	0.770	0.770	0.770	327,500
2024-10-15	0.850	0.850	0.810	0.820	0.820	174,961
2024-10-11	0.840	0.870	0.830	0.850	0.850	95,800
2024-10-10	0.890	0.890	0.850	0.850	0.850	65,200
2024-10-09	0.840	0.920	0.840	0.890	0.890	156,800
2024-10-08	0.860	0.860	0.830	0.860	0.860	73,200
2024-10-07	0.880	0.880	0.850	0.850	0.850	59,000
2024-10-04	0.890	0.890	0.850	0.860	0.860	87,600
2024-10-03	0.910	0.910	0.860	0.890	0.890	34,700
2024-10-02	0.900	0.920	0.870	0.910	0.910	76,700
2024-10-01	0.920	0.920	0.870	0.910	0.910	140,100
2024-09-30	0.850	0.950	0.840	0.930	0.930	357,400
2024-09-27	0.860	0.870	0.830	0.840	0.840	67,300
2024-09-26	0.860	0.890	0.850	0.850	0.850	36,200
2024-09-25	0.880	0.880	0.830	0.860	0.860	33,000
2024-09-24	0.900	0.900	0.830	0.850	0.850	85,000
2024-09-23	0.900	0.920	0.890	0.900	0.900	77,800
2024-09-20	0.880	0.940	0.870	0.870	0.870	133,700
2024-09-19	0.840	0.890	0.840	0.850	0.850	217,500
2024-09-18	0.820	0.830	0.790	0.820	0.820	107,500
2024-09-17	0.810	0.820	0.800	0.820	0.820	34,400
2024-09-16	0.810	0.810	0.780	0.790	0.790	134,800
2024-09-13	0.800	0.830	0.790	0.830	0.830	48,100
2024-09-12	0.790	0.800	0.770	0.800	0.800	135,200
2024-09-11	0.790	0.800	0.775	0.780	0.780	47,500
2024-09-10	0.810	0.830	0.790	0.810	0.810	126,400
2024-09-09	0.800	0.820	0.790	0.820	0.820	86,300
2024-09-06	0.830	0.860	0.770	0.840	0.840	266,500
2024-09-05	0.750	0.840	0.750	0.840	0.840	92,100
2024-09-04	0.820	0.820	0.780	0.790	0.790	49,000
2024-09-03	0.820	0.840	0.780	0.800	0.800	49,500
2024-08-30	0.800	0.840	0.790	0.820	0.820	70,900
2024-08-29	0.790	0.820	0.780	0.790	0.790	44,800
2024-08-28	0.810	0.820	0.760	0.780	0.780	118,300
2024-08-27	0.830	0.830	0.810	0.810	0.810	39,800
2024-08-26	0.810	0.860	0.810	0.830	0.830	51,100

← NewerPage 9 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.