PyroGenesis Canada Inc. (PYR.TO) TSX

0.53

-0.02(-3.64%)

Updated at April 02 04:00PM

Currency In CAD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	0.54	0.53	0.53	0.56	0.53	81,304
April 01, 2026	0.54	0.55	0.55	0.56	0.53	68,471
March 31, 2026	0.53	0.54	0.54	0.55	0.5	347,020
March 30, 2026	0.59	0.56	0.56	0.59	0.54	100,694
March 27, 2026	0.56	0.57	0.57	0.58	0.56	135,864
March 26, 2026	0.62	0.58	0.58	0.62	0.57	102,334
March 25, 2026	0.63	0.61	0.61	0.63	0.6	38,670
March 24, 2026	0.58	0.63	0.63	0.63	0.57	193,492
March 23, 2026	0.61	0.59	0.59	0.62	0.57	187,283
March 20, 2026	0.58	0.56	0.56	0.61	0.54	386,940
March 19, 2026	0.53	0.57	0.57	0.6	0.53	316,259
March 18, 2026	0.55	0.5	0.5	0.56	0.5	189,006
March 17, 2026	0.55	0.55	0.55	0.58	0.54	58,311
March 16, 2026	0.6	0.56	0.56	0.61	0.54	187,326
March 13, 2026	0.63	0.58	0.58	0.64	0.57	338,725
March 12, 2026	0.65	0.63	0.63	0.66	0.63	71,775
March 11, 2026	0.63	0.63	0.63	0.67	0.62	280,040
March 10, 2026	0.6	0.6	0.6	0.64	0.6	57,266
March 09, 2026	0.67	0.63	0.63	0.68	0.53	713,097
March 06, 2026	0.55	0.67	0.67	0.68	0.53	783,100
March 05, 2026	0.5	0.54	0.54	0.54	0.49	400,600
March 04, 2026	0.47	0.5	0.5	0.5	0.46	150,001
March 03, 2026	0.45	0.45	0.45	0.46	0.43	94,810
March 02, 2026	0.47	0.45	0.45	0.47	0.44	92,117
February 27, 2026	0.48	0.45	0.45	0.48	0.45	143,713
February 26, 2026	0.46	0.47	0.47	0.48	0.44	145,600
February 25, 2026	0.47	0.46	0.46	0.48	0.44	272,432
February 24, 2026	0.43	0.45	0.45	0.45	0.4	628,311
February 23, 2026	0.38	0.43	0.43	0.43	0.38	625,600
February 20, 2026	0.36	0.36	0	0.36	0.35	117,900
February 19, 2026	0.36	0.35	0	0.36	0.35	216,000
February 18, 2026	0.36	0.35	0	0.36	0.33	210,800
February 17, 2026	0.37	0.35	0	0.37	0.34	287,900
February 13, 2026	0.32	0.34	0	0.36	0.3	534,838
February 12, 2026	0.27	0.3	0	0.34	0.27	798,929
February 11, 2026	0.25	0.25	0	0.25	0.25	23,310
February 10, 2026	0.26	0.25	0	0.26	0.25	80,300
February 09, 2026	0.25	0.25	0	0.26	0.25	17,000
February 06, 2026	0.26	0.25	0	0.26	0.25	213,738
February 05, 2026	0.25	0.25	0	0.26	0.24	133,527
February 04, 2026	0.27	0.25	0	0.27	0.23	224,807
February 03, 2026	0.25	0.27	0	0.27	0.25	193,235
February 02, 2026	0.25	0.26	0	0.26	0.25	89,744
January 30, 2026	0.25	0.25	0	0.26	0.24	150,541
January 29, 2026	0.26	0.24	0	0.26	0.23	248,900
January 28, 2026	0.26	0.25	0	0.26	0.24	367,600
January 27, 2026	0.25	0.25	0	0.25	0.25	307,700
January 26, 2026	0.28	0.25	0	0.28	0.24	386,900
January 23, 2026	0.28	0.27	0	0.28	0.26	203,803
January 22, 2026	0.27	0.27	0	0.27	0.26	239,039
January 21, 2026	0.27	0.26	0	0.27	0.25	268,600
January 20, 2026	0.26	0.26	0	0.27	0.26	251,509
January 19, 2026	0.27	0.25	0	0.28	0.24	268,000
January 16, 2026	0.28	0.27	0	0.28	0.26	203,912
January 15, 2026	0.29	0.27	0	0.29	0.27	145,408
January 14, 2026	0.28	0.3	0	0.3	0.26	380,248
January 13, 2026	0.29	0.28	0	0.29	0.26	287,300
January 12, 2026	0.28	0.28	0	0.3	0.28	225,400
January 09, 2026	0.3	0.29	0	0.3	0.28	209,100
January 08, 2026	0.31	0.29	0	0.31	0.28	239,700