UK markets closed

PyroGenesis Canada Inc. (PYR)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.0900+0.0100 (+0.93%)
As of 03:07PM EST. Market open.
Time period:
01 Feb 2022 - 01 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Feb 20231.10001.10001.05001.09001.090058,535
31 Jan 20231.03001.13001.01001.08001.0800112,400
30 Jan 20231.27001.27001.04001.04001.0400109,100
27 Jan 20231.27001.30001.16001.22001.220082,300
26 Jan 20230.99001.23000.99001.20001.2000259,500
25 Jan 20230.94100.96100.87500.91000.9100101,900
24 Jan 20230.81001.00000.81000.96000.9600160,100
23 Jan 20230.80000.80000.77400.80000.800017,600
20 Jan 20230.78200.78700.75800.77400.774038,000
19 Jan 20230.76100.77000.74000.74500.745027,100
18 Jan 20230.87700.98000.77000.78000.780042,700
17 Jan 20230.81000.87000.81000.84000.840035,500
13 Jan 20230.79000.82000.77000.82000.820037,800
12 Jan 20230.85600.86000.76800.78000.780059,300
11 Jan 20230.86000.88000.81200.82500.825021,900
10 Jan 20230.76100.85000.76100.85000.850047,000
09 Jan 20230.77900.81500.73300.73300.733035,300
06 Jan 20230.77000.80500.75700.77800.778013,100
05 Jan 20230.79000.79200.77000.77000.770023,600
04 Jan 20230.80000.84000.79300.81300.813039,600
03 Jan 20230.75000.82000.75000.82000.820011,600
30 Dec 20220.70000.80000.68000.75400.754081,600
29 Dec 20220.66000.70000.66000.69000.690049,800
28 Dec 20220.65000.68400.63000.65400.654080,100
27 Dec 20220.69000.69000.64300.66000.660038,900
23 Dec 20220.66000.70000.64800.68700.687057,700
22 Dec 20220.68200.68200.63100.65000.6500153,700
21 Dec 20220.70900.71000.67000.68100.681088,900
20 Dec 20220.70000.70500.68000.69400.694021,400
19 Dec 20220.69000.75000.67100.67200.672065,900
16 Dec 20220.72300.77400.70000.70800.708029,800
15 Dec 20220.72400.75300.70700.75300.753043,500
14 Dec 20220.80000.80000.74400.74800.748012,400
13 Dec 20220.74900.81600.73600.80900.8090136,300
12 Dec 20220.73000.74500.72000.73000.730038,700
09 Dec 20220.73800.74600.72000.73000.730014,500
08 Dec 20220.74900.75000.72000.73000.730024,200
07 Dec 20220.76600.77300.72500.73600.7360139,600
06 Dec 20220.77500.77500.72000.74900.749027,000
05 Dec 20220.82000.82000.74900.75000.750031,300
02 Dec 20220.73000.85100.73000.81000.8100104,100
01 Dec 20220.74800.75300.71000.72300.723091,300
30 Nov 20220.80000.80000.72900.74700.7470143,500
29 Nov 20220.78000.79900.77000.77500.775050,600
28 Nov 20220.85000.85000.78000.78100.781049,800
25 Nov 20220.82000.84900.82000.84900.84904,000
23 Nov 20220.84200.84800.81900.82000.820019,900
22 Nov 20220.84800.85000.80800.82800.828058,900
21 Nov 20220.88000.88000.82000.83400.834034,200
18 Nov 20220.89000.89000.84100.87600.876013,700
17 Nov 20220.85600.90000.85000.88300.883035,700
16 Nov 20220.89400.93000.85400.87200.872020,000
15 Nov 20220.99000.99000.90000.90600.906025,400
14 Nov 20221.02001.02000.91900.91900.919044,700
11 Nov 20220.98001.04000.90901.02001.020086,600
10 Nov 20220.97601.03000.90800.94300.943058,900
09 Nov 20221.00001.01000.89100.90500.905098,600
08 Nov 20220.90000.95000.88000.90000.9000126,200
07 Nov 20220.86500.88000.84000.85700.857038,900
04 Nov 20220.93000.93000.84000.86000.8600118,000
03 Nov 20220.85200.93000.84500.91000.910064,200
02 Nov 20220.84000.91500.84000.84300.8430114,100
01 Nov 20220.89000.89000.81000.84000.8400111,300
31 Oct 20220.82100.86000.82000.85000.850013,500
28 Oct 20220.82500.85700.80500.82600.826025,900
27 Oct 20220.86000.86000.81000.81800.818088,200
26 Oct 20220.87000.87000.83500.86000.860035,400
25 Oct 20220.84000.86400.81700.85100.851078,400
24 Oct 20220.82000.84700.77500.82000.820041,500
21 Oct 20220.72000.88200.68900.85000.8500179,500
20 Oct 20220.78100.80000.73100.73500.7350178,400
19 Oct 20220.82000.82400.79000.79000.790043,300
18 Oct 20220.86000.91000.82100.84000.840062,200
17 Oct 20220.83000.89800.81000.84000.840038,100
14 Oct 20220.92500.95000.83000.84000.840077,800
13 Oct 20220.96000.96000.89300.93500.935084,500
12 Oct 20220.97700.98000.92200.96800.968062,900
11 Oct 20220.97400.97400.88900.93000.930091,200
10 Oct 20221.00001.02000.96000.98000.980067,800
07 Oct 20221.10001.10001.00001.01001.010051,400
06 Oct 20221.13001.13501.06001.08001.080081,400
05 Oct 20221.16001.24001.09001.12301.123043,700
04 Oct 20221.20001.23001.17001.17001.17006,900
03 Oct 20221.13001.18001.12001.15001.150082,600
30 Sept 20221.18001.21001.10001.11001.110064,200
29 Sept 20221.21001.24001.16001.17001.170070,500
28 Sept 20221.25001.29001.20101.27001.270053,300
27 Sept 20221.28001.31001.22001.23001.230024,700
26 Sept 20221.32001.33001.25001.25301.253038,800
23 Sept 20221.27001.32001.27001.30001.300032,500
22 Sept 20221.39001.39001.31301.34001.340017,400
21 Sept 20221.41001.44601.38001.38201.382014,700
20 Sept 20221.42001.43001.41001.41501.415011,200
19 Sept 20221.38001.46001.38001.45001.450030,100
16 Sept 20221.48001.48001.43001.44001.440018,500
15 Sept 20221.45001.55001.45001.49001.490017,200
14 Sept 20221.46001.56001.46001.47001.470024,200
13 Sept 20221.51001.53001.48001.48001.480054,900
12 Sept 20221.60001.60001.51001.55001.550076,000
09 Sept 20221.50001.53001.45001.50001.500073,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...