UK markets close in 3 hours 36 minutes

PyroGenesis Canada Inc. (PYRGF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.4217-0.0324 (-7.13%)
At close: 11:24AM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 20240.42200.42200.42200.42200.4220400
17 May 20240.42700.47000.42700.45400.45406,900
16 May 20240.43400.43500.42200.42200.422015,600
15 May 20240.42400.44300.41800.43400.434037,800
14 May 20240.44800.44800.44800.44800.4480200
13 May 20240.42300.45000.42300.44800.44805,700
10 May 20240.43400.44900.40000.44300.44302,200
09 May 20240.42900.44200.42900.44200.44209,300
08 May 20240.44500.44500.40400.42800.42801,200
07 May 20240.49400.49400.44100.44500.44508,300
06 May 20240.42300.46000.42000.45100.451020,900
03 May 20240.38500.42300.38500.41200.41209,500
02 May 20240.38400.41100.38400.39600.39608,300
01 May 20240.34000.38900.34000.37600.37604,800
30 Apr 20240.39200.42000.38500.38500.38503,300
29 Apr 20240.34900.36800.34900.36800.36807,300
26 Apr 20240.34100.35000.33500.35000.35007,800
25 Apr 20240.33500.33500.33500.33500.3350-
24 Apr 20240.35600.35600.33500.33500.335013,000
23 Apr 20240.35900.35900.32000.32000.3200900
22 Apr 20240.31300.35500.31300.33000.33003,500
19 Apr 20240.36800.36800.32100.33600.336030,800
18 Apr 20240.34300.34300.33700.33700.3370800
17 Apr 20240.30000.33600.30000.32900.329012,600
16 Apr 20240.31600.33700.31600.33700.337012,800
15 Apr 20240.33500.34900.33500.34800.34804,400
12 Apr 20240.30000.34100.30000.33700.337079,600
11 Apr 20240.31000.32200.31000.32200.32206,700
10 Apr 20240.29000.32000.29000.31400.314063,100
09 Apr 20240.30500.30500.30500.30500.3050-
08 Apr 20240.30000.31500.30000.30500.30508,900
05 Apr 20240.33100.33100.30000.30800.308022,800
04 Apr 20240.31400.31400.30000.31300.31308,000
03 Apr 20240.31500.31900.30800.31400.31402,800
02 Apr 20240.31500.31700.29400.31700.31702,400
01 Apr 20240.33000.33000.32000.32000.32008,100
28 Mar 20240.33000.33000.31700.31700.31704,100
27 Mar 20240.29500.31900.29500.31600.316031,100
26 Mar 20240.33300.33300.30100.30100.301017,100
25 Mar 20240.32600.33000.32300.32500.32505,000
22 Mar 20240.33900.33900.31500.32000.320049,000
21 Mar 20240.34000.34000.33400.33400.33405,100
20 Mar 20240.34100.34100.33100.33800.338016,200
19 Mar 20240.34200.35000.34100.34700.34704,000
18 Mar 20240.34600.36000.34500.34500.34502,900
15 Mar 20240.34100.35100.34100.34500.345014,500
14 Mar 20240.36800.36800.36400.36400.36409,400
13 Mar 20240.33200.35700.33000.35000.350011,000
12 Mar 20240.37500.37500.33600.34600.34604,200
11 Mar 20240.34500.34900.34400.34600.346028,300
08 Mar 20240.32000.35800.32000.35800.358014,400
07 Mar 20240.35000.35000.33100.34300.34305,400
06 Mar 20240.34200.36200.33900.34300.34305,300
05 Mar 20240.34200.34600.33800.34100.341010,700
04 Mar 20240.34100.35000.33700.34500.34506,600
01 Mar 20240.34500.36000.34500.35300.353032,900
29 Feb 20240.35900.36200.34500.34500.34504,400
28 Feb 20240.36800.36800.35800.35800.35809,900
27 Feb 20240.36000.37500.35300.37300.373039,000
26 Feb 20240.35000.36300.34200.36300.36309,300
23 Feb 20240.34000.35800.34000.35400.35409,800
22 Feb 20240.35000.35400.34600.34600.34606,400
21 Feb 20240.32400.34300.32400.34300.34301,700
20 Feb 20240.35200.36400.35000.35000.35008,600
16 Feb 20240.37300.38000.36300.36300.36302,000
15 Feb 20240.39500.39600.36600.36900.36906,600
14 Feb 20240.36800.39600.36800.38900.3890600
13 Feb 20240.38800.40400.38500.38500.38503,900
12 Feb 20240.43500.43500.41300.42300.4230110,100
09 Feb 20240.39000.41000.39000.41000.410010,200
08 Feb 20240.40000.41100.37800.39400.39408,800
07 Feb 20240.35500.40900.35500.37400.37402,900
06 Feb 20240.33900.37600.33900.37000.370032,100
05 Feb 20240.36800.37000.35700.36700.367016,600
02 Feb 20240.36800.37000.36300.37000.370012,200
01 Feb 20240.38000.40000.38000.38000.380081,800
31 Jan 20240.39200.39700.38000.38000.38007,800
30 Jan 20240.40900.40900.40000.40600.40601,400
29 Jan 20240.42200.42300.41200.41200.41202,100
26 Jan 20240.42600.48500.42600.45900.459039,000
25 Jan 20240.45300.45300.45300.45300.4530300
24 Jan 20240.51000.51000.45400.45400.45406,000
23 Jan 20240.49000.50000.47800.47800.47803,100
22 Jan 20240.50100.50800.49900.49900.49904,400
19 Jan 20240.52700.52700.50200.50900.50906,400
18 Jan 20240.53300.55200.51200.51200.512011,700
17 Jan 20240.50300.52100.48900.49200.49205,700
16 Jan 20240.44100.54500.43800.47100.471046,500
12 Jan 20240.40100.40800.40100.40800.40803,100
11 Jan 20240.40000.40000.40000.40000.40001,100
10 Jan 20240.42600.42600.39900.39900.39909,600
09 Jan 20240.44100.44100.41100.42600.426022,700
08 Jan 20240.37700.44100.36300.43200.43205,900
05 Jan 20240.36100.40400.36100.38200.382012,600
04 Jan 20240.35000.36100.34800.36100.36105,700
03 Jan 20240.32000.33500.32000.33100.33102,300
02 Jan 20240.32000.35500.32000.33700.337039,300
29 Dec 20230.33000.33000.31000.32200.322031,500
28 Dec 20230.31200.34200.31200.32500.325040,300
27 Dec 20230.32400.32700.30800.31000.3100145,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...