PyroGenesis Canada Inc. - PYR.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.36	0.36	0.36	0.36	0.35	117,900
February 19, 2026	0.36	0.35	0.35	0.36	0.35	216,000
February 18, 2026	0.36	0.35	0.35	0.36	0.33	210,800
February 17, 2026	0.37	0.35	0.35	0.37	0.34	287,900
February 13, 2026	0.32	0.34	0.34	0.36	0.3	534,838
February 12, 2026	0.27	0.3	0.3	0.34	0.27	798,929
February 11, 2026	0.25	0.25	0.25	0.25	0.25	23,310
February 10, 2026	0.26	0.25	0.25	0.26	0.25	80,300
February 09, 2026	0.25	0.25	0.25	0.26	0.25	17,000
February 06, 2026	0.26	0.25	0.25	0.26	0.25	213,738
February 05, 2026	0.25	0.25	0.25	0.26	0.24	133,527
February 04, 2026	0.27	0.25	0.25	0.27	0.23	224,807
February 03, 2026	0.25	0.27	0.27	0.27	0.25	193,235
February 02, 2026	0.25	0.26	0.26	0.26	0.25	89,744
January 30, 2026	0.25	0.25	0.25	0.26	0.24	150,541
January 29, 2026	0.26	0.24	0.24	0.26	0.23	248,900
January 28, 2026	0.26	0.25	0.25	0.26	0.24	367,600
January 27, 2026	0.25	0.25	0.25	0.25	0.25	307,700
January 26, 2026	0.28	0.25	0.25	0.28	0.24	386,900
January 23, 2026	0.28	0.27	0.27	0.28	0.26	203,803
January 22, 2026	0.27	0.27	0.27	0.27	0.26	239,039
January 21, 2026	0.27	0.26	0.26	0.27	0.25	268,600
January 20, 2026	0.26	0.26	0.26	0.27	0.26	251,509
January 19, 2026	0.27	0.25	0.25	0.28	0.24	268,000
January 16, 2026	0.28	0.27	0.27	0.28	0.26	203,912
January 15, 2026	0.29	0.27	0.27	0.29	0.27	145,408
January 14, 2026	0.28	0.3	0.3	0.3	0.26	380,248
January 13, 2026	0.29	0.28	0.28	0.29	0.26	287,300
January 12, 2026	0.28	0.28	0.28	0.3	0.28	225,400
January 09, 2026	0.3	0.29	0.29	0.3	0.28	209,100
January 08, 2026	0.31	0.29	0.29	0.31	0.28	239,700
January 07, 2026	0.31	0.3	0.3	0.31	0.3	212,810
January 06, 2026	0.31	0.31	0.31	0.31	0.3	161,421
January 05, 2026	0.33	0.3	0.3	0.33	0.29	264,516
January 02, 2026	0.3	0.33	0.33	0.33	0.3	81,512
December 31, 2025	0.29	0.3	0.3	0.3	0.29	66,600
December 30, 2025	0.32	0.29	0.29	0.33	0.29	259,302
December 29, 2025	0.33	0.32	0.32	0.33	0.31	102,860
December 23, 2025	0.3	0.33	0.33	0.33	0.3	209,400
December 22, 2025	0.34	0.33	0.33	0.34	0.32	149,000
December 19, 2025	0.37	0.34	0.34	0.37	0.34	99,200
December 18, 2025	0.38	0.36	0.36	0.39	0.36	225,326
December 17, 2025	0.35	0.36	0.36	0.39	0.35	381,300
December 16, 2025	0.33	0.33	0.33	0.33	0.32	123,826
December 15, 2025	0.36	0.32	0.32	0.36	0.32	445,900
December 12, 2025	0.33	0.31	0.31	0.33	0.27	503,283
December 11, 2025	0.44	0.33	0.33	0.45	0.32	1.08M
December 10, 2025	0.28	0.35	0.35	0.38	0.28	1.62M
December 09, 2025	0.24	0.25	0.25	0.27	0.24	505,531
December 08, 2025	0.19	0.23	0.23	0.24	0.19	889,103
December 05, 2025	0.2	0.19	0.19	0.2	0.19	220,300
December 04, 2025	0.19	0.2	0.2	0.2	0.19	246,907
December 03, 2025	0.19	0.19	0.19	0.2	0.19	223,747
December 02, 2025	0.18	0.2	0.2	0.2	0.18	170,049
December 01, 2025	0.19	0.18	0.18	0.19	0.18	95,500
November 28, 2025	0.19	0.19	0.19	0.19	0.18	265,300
November 27, 2025	0.19	0.18	0.18	0.19	0.18	90,802
November 26, 2025	0.19	0.18	0.18	0.19	0.18	221,728
November 25, 2025	0.2	0.19	0.19	0.2	0.19	98,400
November 24, 2025	0.2	0.2	0.2	0.2	0.19	97,522

PyroGenesis Canada Inc. (PYR.TO) TSX