PyroGenesis Canada Inc. (PYR) NASDAQ

0.38

+0(+0.00%)

Updated at January 16, 2025 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 12, 2023	0.3	0.29	0.29	0.3	0.28	32,223
December 11, 2023	0.32	0.32	0.32	0.32	0.31	30,100
December 08, 2023	0.3	0.32	0.32	0.34	0.3	13,717
December 07, 2023	0.33	0.33	0.33	0.34	0.33	17,638
December 06, 2023	0.33	0.34	0.34	0.34	0.32	10,693
December 05, 2023	0.33	0.34	0.34	0.34	0.33	10,349
December 04, 2023	0.37	0.35	0.35	0.37	0.35	32,343
November 28, 2023	0.35	0.36	0.36	0.37	0.35	8,101
November 27, 2023	0.37	0.37	0.37	0.38	0.36	2,835
November 24, 2023	0.34	0.38	0.38	0.38	0.34	7,339
November 22, 2023	0.38	0.39	0.39	0.39	0.38	6,703
November 21, 2023	0.38	0.39	0.39	0.39	0.38	3,063
November 20, 2023	0.36	0.38	0.38	0.4	0.36	30,153
November 17, 2023	0.37	0.36	0.36	0.37	0.35	25,410
November 16, 2023	0.35	0.36	0.36	0.39	0.35	28,296
November 15, 2023	0.35	0.38	0.38	0.38	0.35	29,889
November 14, 2023	0.35	0.38	0.38	0.38	0.35	45,279
November 13, 2023	0.39	0.36	0.36	0.39	0.35	25,576
November 10, 2023	0.38	0.4	0.4	0.4	0.35	27,740
November 09, 2023	0.35	0.38	0.38	0.38	0.33	34,960
November 08, 2023	0.37	0.37	0.37	0.37	0.35	9,077
November 07, 2023	0.38	0.38	0.38	0.39	0.33	98,268
November 06, 2023	0.41	0.37	0.37	0.41	0.35	70,292
November 03, 2023	0.4	0.38	0.38	0.42	0.38	60,304
November 02, 2023	0.33	0.36	0.36	0.36	0.33	22,385
November 01, 2023	0.3	0.33	0.33	0.35	0.3	82,519
October 31, 2023	0.32	0.3	0.3	0.32	0.3	68,309
October 30, 2023	0.32	0.33	0.33	0.34	0.32	66,781
October 27, 2023	0.39	0.34	0.34	0.39	0.31	330,897
October 26, 2023	0.39	0.39	0.39	0.42	0.39	21,617
October 25, 2023	0.4	0.39	0.39	0.43	0.39	14,266
October 24, 2023	0.42	0.39	0.39	0.43	0.39	18,811
October 23, 2023	0.41	0.42	0.42	0.43	0.38	27,389
October 20, 2023	0.45	0.4	0.4	0.45	0.39	18,287
October 19, 2023	0.41	0.46	0.46	0.46	0.39	5,688
October 18, 2023	0.42	0.41	0.41	0.46	0.41	27,719
October 17, 2023	0.43	0.42	0.42	0.45	0.42	13,254
October 16, 2023	0.45	0.42	0.42	0.45	0.42	14,115
October 13, 2023	0.43	0.42	0.42	0.45	0.42	19,160
October 12, 2023	0.48	0.42	0.42	0.48	0.41	68,907
October 11, 2023	0.41	0.48	0.48	0.5	0.41	66,751
October 10, 2023	0.41	0.41	0.41	0.44	0.41	29,789
October 09, 2023	0.45	0.42	0.42	0.45	0.41	11,868
October 06, 2023	0.42	0.44	0.44	0.44	0.41	12,763
October 05, 2023	0.46	0.43	0.43	0.46	0.42	36,417
October 04, 2023	0.42	0.41	0.41	0.46	0.4	31,648
October 03, 2023	0.43	0.4	0.4	0.44	0.39	28,517
October 02, 2023	0.44	0.4	0.4	0.47	0.4	29,615
September 29, 2023	0.39	0.42	0.42	0.45	0.39	29,954
September 28, 2023	0.42	0.4	0.4	0.42	0.37	29,638
September 27, 2023	0.4	0.4	0.4	0.44	0.36	29,761
September 26, 2023	0.45	0.41	0.41	0.45	0.26	192,651
September 25, 2023	0.48	0.47	0.47	0.51	0.44	86,169
September 22, 2023	0.52	0.5	0.5	0.55	0.48	49,357
September 21, 2023	0.56	0.54	0.54	0.56	0.5	64,489
September 20, 2023	0.55	0.54	0.54	0.56	0.52	37,084
September 19, 2023	0.57	0.57	0.57	0.58	0.55	45,868
September 18, 2023	0.56	0.56	0.56	0.59	0.56	11,642
September 15, 2023	0.58	0.58	0.58	0.59	0.56	24,473
September 14, 2023	0.56	0.57	0.57	0.6	0.56	15,016