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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 09, 2025	0.49	0.46	0.46	0.49	0.46	21,200
July 08, 2025	0.49	0.46	0.46	0.49	0.46	47,900
July 07, 2025	0.47	0.49	0.49	0.49	0.47	55,523
July 04, 2025	0.48	0.48	0.48	0.5	0.48	46,100
July 03, 2025	0.45	0.48	0.48	0.48	0.45	44,200
July 02, 2025	0.48	0.45	0.45	0.48	0.45	31,500
June 30, 2025	0.45	0.45	0.45	0.46	0.44	44,246
June 27, 2025	0.48	0.45	0.45	0.48	0.44	68,147
June 26, 2025	0.45	0.47	0.47	0.47	0.44	45,400
June 25, 2025	0.46	0.45	0.45	0.46	0.45	66,512
June 24, 2025	0.45	0.46	0.46	0.46	0.45	71,600
June 23, 2025	0.48	0.47	0.47	0.48	0.47	14,017
June 20, 2025	0.48	0.48	0.48	0.49	0.48	66,624
June 19, 2025	0.48	0.49	0.49	0.5	0.47	67,600
June 18, 2025	0.47	0.49	0.49	0.49	0.47	17,900
June 17, 2025	0.47	0.47	0.47	0.48	0.46	11,000
June 16, 2025	0.48	0.48	0.48	0.48	0.46	24,000
June 13, 2025	0.49	0.48	0.48	0.49	0.46	58,600
June 12, 2025	0.49	0.48	0.48	0.49	0.48	65,040
June 11, 2025	0.49	0.49	0.49	0.49	0.48	37,900
June 10, 2025	0.49	0.5	0.5	0.5	0.48	86,549
June 09, 2025	0.51	0.5	0.5	0.51	0.49	22,300
June 06, 2025	0.5	0.5	0.5	0.51	0.5	50,800
June 05, 2025	0.53	0.5	0.5	0.53	0.5	64,500
June 04, 2025	0.5	0.53	0.53	0.53	0.5	159,926
June 03, 2025	0.51	0.52	0.52	0.53	0.49	114,600
June 02, 2025	0.58	0.52	0.52	0.58	0.5	203,400
May 30, 2025	0.55	0.55	0.55	0.55	0.52	147,100
May 29, 2025	0.48	0.52	0.52	0.55	0.47	573,749

PyroGenesis Canada Inc. (PYR.TO) TSX