PyroGenesis Canada Inc. (PYR.TO) TSX

0.24

+0.005(+2.17%)

Updated at October 03 03:59PM

Currency In CAD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	0.23	0.24	0.24	0.24	0.23	193,100
October 02, 2025	0.23	0.23	0.23	0.23	0.23	80,600
October 01, 2025	0.24	0.23	0.23	0.24	0.2	396,900
September 30, 2025	0.23	0.24	0.24	0.24	0.23	172,846
September 29, 2025	0.24	0.23	0.23	0.25	0.23	210,131
September 26, 2025	0.23	0.23	0.23	0.24	0.23	292,200
September 25, 2025	0.25	0.23	0.23	0.26	0.23	515,638
September 24, 2025	0.26	0.24	0.24	0.26	0.24	547,400
September 23, 2025	0.26	0.26	0.26	0.27	0.25	216,520
September 22, 2025	0.28	0.27	0.27	0.28	0.26	190,474
September 19, 2025	0.27	0.28	0.28	0.28	0.27	553,100
September 18, 2025	0.28	0.27	0.27	0.28	0.27	183,200
September 17, 2025	0.28	0.28	0.28	0.28	0.28	98,000
September 16, 2025	0.27	0.27	0.27	0.28	0.27	129,900
September 15, 2025	0.28	0.27	0.27	0.28	0.26	210,400
September 12, 2025	0.26	0.28	0.28	0.28	0.25	238,873
September 11, 2025	0.25	0.25	0.25	0.25	0.24	173,911
September 10, 2025	0.24	0.24	0.24	0.25	0.24	273,032
September 09, 2025	0.26	0.25	0.25	0.26	0.23	379,723
September 08, 2025	0.28	0.26	0.26	0.28	0.24	428,337
September 05, 2025	0.27	0.28	0.28	0.28	0.27	205,527
September 04, 2025	0.28	0.27	0.27	0.28	0.27	263,203
September 03, 2025	0.3	0.28	0.28	0.3	0.28	168,800
September 02, 2025	0.32	0.29	0.29	0.33	0.29	225,548
August 29, 2025	0.29	0.31	0.31	0.31	0.28	304,126
August 28, 2025	0.3	0.29	0.29	0.3	0.28	205,825
August 27, 2025	0.32	0.28	0.28	0.32	0.28	220,900
August 26, 2025	0.31	0.3	0.3	0.31	0.3	209,700
August 25, 2025	0.31	0.31	0.31	0.31	0.3	179,013
August 22, 2025	0.31	0.31	0.31	0.34	0.3	395,000
August 21, 2025	0.31	0.3	0.3	0.32	0.3	128,217
August 20, 2025	0.32	0.33	0.33	0.34	0.31	265,400
August 19, 2025	0.36	0.32	0.32	0.36	0.31	385,609
August 18, 2025	0.35	0.34	0.34	0.35	0.33	278,626
August 15, 2025	0.36	0.35	0.35	0.37	0.35	194,000
August 14, 2025	0.39	0.36	0.36	0.39	0.36	85,900
August 13, 2025	0.37	0.38	0.38	0.38	0.37	10,721
August 12, 2025	0.36	0.38	0.38	0.39	0.36	82,600
August 11, 2025	0.38	0.36	0.36	0.38	0.36	119,000
August 08, 2025	0.39	0.39	0.39	0.39	0.38	22,602
August 07, 2025	0.4	0.37	0.37	0.4	0.36	139,000
August 06, 2025	0.4	0.4	0.4	0.41	0.4	60,900
August 05, 2025	0.4	0.4	0.4	0.41	0.39	113,224
August 01, 2025	0.41	0.4	0.4	0.41	0.39	118,800
July 31, 2025	0.39	0.4	0.4	0.41	0.39	150,419
July 30, 2025	0.41	0.39	0.39	0.41	0.38	135,000
July 29, 2025	0.41	0.4	0.4	0.41	0.39	112,400
July 28, 2025	0.41	0.4	0.4	0.42	0.38	244,114
July 25, 2025	0.41	0.41	0.41	0.41	0.4	109,436
July 24, 2025	0.42	0.41	0.41	0.42	0.4	219,000
July 23, 2025	0.43	0.41	0.41	0.43	0.4	226,300
July 22, 2025	0.44	0.42	0.42	0.44	0.42	264,219
July 21, 2025	0.44	0.44	0.44	0.45	0.44	143,900
July 18, 2025	0.46	0.46	0.46	0.46	0.44	171,916
July 17, 2025	0.45	0.46	0.46	0.46	0.43	155,944
July 16, 2025	0.45	0.45	0.45	0.47	0.44	209,142
July 15, 2025	0.48	0.45	0.45	0.48	0.44	187,547
July 14, 2025	0.46	0.46	0.46	0.49	0.45	141,647
July 11, 2025	0.46	0.46	0.46	0.47	0.45	32,600
July 10, 2025	0.47	0.45	0.45	0.47	0.45	36,000