Mail

PYR - PyroGenesis Canada Inc.

NasdaqCM - NasdaqCM Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Jun 2023	0.8000	0.8550	0.7220	0.7500	0.7500	55,600
02 Jun 2023	0.8900	0.8900	0.7920	0.8100	0.8100	28,600
01 Jun 2023	0.8500	0.8500	0.7800	0.8140	0.8140	58,000
31 May 2023	0.8680	0.8680	0.7600	0.7750	0.7750	119,100
30 May 2023	0.7200	0.9900	0.6900	0.8680	0.8680	223,300
26 May 2023	0.6630	0.6780	0.6630	0.6700	0.6700	46,900
25 May 2023	0.7000	0.7000	0.6700	0.6830	0.6830	18,100
24 May 2023	0.6710	0.7000	0.6700	0.7000	0.7000	23,700
23 May 2023	0.6850	0.6850	0.6600	0.6750	0.6750	21,500
22 May 2023	0.6800	0.6800	0.6470	0.6640	0.6640	3,700
19 May 2023	0.6950	0.6950	0.6460	0.6630	0.6630	109,000
18 May 2023	0.6950	0.7000	0.6780	0.6880	0.6880	20,300
17 May 2023	0.7460	0.7460	0.6900	0.6940	0.6940	27,900
16 May 2023	0.7070	0.7070	0.6770	0.6970	0.6970	48,200
15 May 2023	0.7110	0.7220	0.6950	0.7190	0.7190	46,200
12 May 2023	0.7400	0.7430	0.7000	0.7070	0.7070	24,900
11 May 2023	0.7200	0.7470	0.7200	0.7210	0.7210	15,900
10 May 2023	0.7500	0.7520	0.7300	0.7300	0.7300	3,500
09 May 2023	0.7590	0.7590	0.7400	0.7420	0.7420	13,700
08 May 2023	0.7870	0.7870	0.7310	0.7630	0.7630	16,100
05 May 2023	0.7000	0.7500	0.7000	0.7500	0.7500	36,000
04 May 2023	0.7300	0.7350	0.6980	0.6980	0.6980	27,400
03 May 2023	0.6950	0.7330	0.6900	0.7170	0.7170	31,800
02 May 2023	0.7210	0.7300	0.6900	0.7000	0.7000	29,200
01 May 2023	0.7800	0.7800	0.7200	0.7430	0.7430	55,200
28 Apr 2023	0.7500	0.7660	0.7220	0.7430	0.7430	27,700
27 Apr 2023	0.7300	0.7660	0.7200	0.7350	0.7350	11,400
26 Apr 2023	0.7700	0.7700	0.7300	0.7390	0.7390	32,300
25 Apr 2023	0.7800	0.7800	0.7300	0.7670	0.7670	16,100
24 Apr 2023	0.7550	0.7660	0.7390	0.7660	0.7660	11,800
21 Apr 2023	0.7500	0.7800	0.7460	0.7510	0.7510	25,800
20 Apr 2023	0.7700	0.7730	0.7540	0.7660	0.7660	45,100
19 Apr 2023	0.7800	0.7800	0.7510	0.7510	0.7510	21,200
18 Apr 2023	0.7600	0.7750	0.7600	0.7600	0.7600	7,300
17 Apr 2023	0.7600	0.7900	0.7600	0.7600	0.7600	7,800
14 Apr 2023	0.7940	0.8040	0.7600	0.7640	0.7640	22,400
13 Apr 2023	0.7800	0.8440	0.7800	0.7940	0.7940	31,900
12 Apr 2023	0.8400	0.8880	0.8000	0.8170	0.8170	24,300
11 Apr 2023	0.8200	0.8200	0.8000	0.8200	0.8200	18,300
10 Apr 2023	0.8170	0.8180	0.7800	0.8000	0.8000	16,400
06 Apr 2023	0.8200	0.8500	0.7940	0.8500	0.8500	21,600
05 Apr 2023	0.8000	0.8450	0.7800	0.8190	0.8190	29,800
04 Apr 2023	0.8300	0.8690	0.8250	0.8350	0.8350	33,300
03 Apr 2023	0.8100	0.8470	0.8100	0.8290	0.8290	63,800
31 Mar 2023	0.8300	0.8670	0.7830	0.8100	0.8100	122,400
30 Mar 2023	0.8500	0.9160	0.8350	0.8800	0.8800	215,100
29 Mar 2023	0.9200	0.9200	0.9000	0.9150	0.9150	17,600
28 Mar 2023	0.8980	0.9200	0.8960	0.9000	0.9000	16,000
27 Mar 2023	0.9200	0.9500	0.8870	0.9300	0.9300	14,800
24 Mar 2023	0.9700	0.9960	0.8860	0.9000	0.9000	23,400
23 Mar 2023	0.9820	1.0000	0.9400	0.9400	0.9400	15,500
22 Mar 2023	1.0000	1.0300	0.9560	0.9710	0.9710	27,700
21 Mar 2023	0.9780	1.0100	0.9630	0.9900	0.9900	46,100
20 Mar 2023	0.9950	0.9950	0.9150	0.9220	0.9220	13,400
17 Mar 2023	1.0100	1.0100	0.9580	0.9660	0.9660	30,400
16 Mar 2023	0.9500	1.0800	0.9500	1.0100	1.0100	21,800
15 Mar 2023	0.9990	0.9990	0.9200	0.9370	0.9370	17,900
14 Mar 2023	0.9700	1.0500	0.9320	1.0300	1.0300	82,600
13 Mar 2023	0.9500	0.9610	0.8500	0.9350	0.9350	32,300
10 Mar 2023	1.0000	1.0400	0.9270	0.9560	0.9560	33,900
09 Mar 2023	0.9790	1.0800	0.9630	0.9900	0.9900	67,500
08 Mar 2023	0.9800	0.9900	0.8370	0.9900	0.9900	40,700
07 Mar 2023	0.9600	1.0200	0.9300	0.9720	0.9720	53,000
06 Mar 2023	0.9630	0.9800	0.9480	0.9700	0.9700	54,900
03 Mar 2023	0.9110	0.9960	0.8900	0.9630	0.9630	96,700
02 Mar 2023	0.8100	0.9330	0.7900	0.9040	0.9040	85,000
01 Mar 2023	0.7880	0.8250	0.7800	0.8010	0.8010	34,800
28 Feb 2023	0.7600	0.8100	0.7600	0.7850	0.7850	81,500
27 Feb 2023	0.7620	0.8070	0.7600	0.7900	0.7900	77,600
24 Feb 2023	0.7770	0.8500	0.7100	0.7830	0.7830	66,800
23 Feb 2023	0.6720	0.8200	0.6600	0.8200	0.8200	288,400
22 Feb 2023	0.7000	0.7000	0.6570	0.6570	0.6570	86,300
21 Feb 2023	0.7100	0.8000	0.6800	0.6980	0.6980	306,200
17 Feb 2023	0.7100	0.7500	0.7010	0.7060	0.7060	79,600
16 Feb 2023	0.7750	0.7750	0.7150	0.7230	0.7230	105,900
15 Feb 2023	0.7200	0.8000	0.7070	0.7400	0.7400	322,000
14 Feb 2023	0.8500	0.8900	0.8270	0.8270	0.8270	43,600
13 Feb 2023	0.9150	0.9500	0.8580	0.8900	0.8900	56,200
10 Feb 2023	0.9480	0.9820	0.9090	0.9140	0.9140	63,400
09 Feb 2023	1.0000	1.0000	0.9020	0.9140	0.9140	23,900
08 Feb 2023	0.9900	1.0200	0.9040	0.9600	0.9600	215,100
07 Feb 2023	1.1300	1.1300	0.9500	0.9900	0.9900	129,800
06 Feb 2023	1.0600	1.1690	1.0200	1.1300	1.1300	91,200
03 Feb 2023	1.0600	1.0600	1.0100	1.0290	1.0290	46,000
02 Feb 2023	1.1000	1.1160	1.0600	1.0600	1.0600	61,800
01 Feb 2023	1.1000	1.1000	1.0200	1.0700	1.0700	60,900
31 Jan 2023	1.0300	1.1300	1.0100	1.0800	1.0800	112,400
30 Jan 2023	1.2700	1.2700	1.0400	1.0400	1.0400	109,100
27 Jan 2023	1.2700	1.3000	1.1600	1.2200	1.2200	82,300
26 Jan 2023	0.9900	1.2300	0.9900	1.2000	1.2000	259,500
25 Jan 2023	0.9410	0.9610	0.8750	0.9100	0.9100	101,900
24 Jan 2023	0.8100	1.0000	0.8100	0.9600	0.9600	160,100
23 Jan 2023	0.8000	0.8000	0.7740	0.8000	0.8000	17,600
20 Jan 2023	0.7820	0.7870	0.7580	0.7740	0.7740	38,600
19 Jan 2023	0.7610	0.7700	0.7400	0.7450	0.7450	27,100
18 Jan 2023	0.8770	0.9800	0.7700	0.7800	0.7800	42,700
17 Jan 2023	0.8100	0.8700	0.8100	0.8400	0.8400	35,500
13 Jan 2023	0.7900	0.8200	0.7700	0.8200	0.8200	37,800
12 Jan 2023	0.8560	0.8600	0.7680	0.7800	0.7800	59,300
11 Jan 2023	0.8600	0.8800	0.8120	0.8250	0.8250	21,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...