PyroGenesis Inc. (PYRGF)
OTCMKTS · Delayed Price · Currency is USD
0.1300
-0.0040 (-2.99%)
Dec 1, 2025, 9:30 AM EST
PyroGenesis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | -2.02% | 22,436 |
| Nov 28, 2025 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 4.53% | 165,284 |
| Nov 26, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | -5.89% | 109,160 |
| Nov 25, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.59% | 5,120 |
| Nov 24, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -3.50% | 600 |
| Nov 21, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 1.38% | 8,406 |
| Nov 20, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.07% | 639 |
| Nov 19, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -5.68% | 1,337 |
| Nov 18, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 4.67% | 1,125 |
| Nov 17, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -2.35% | 85,286 |
| Nov 14, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -0.14% | 72,012 |
| Nov 13, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -3.33% | 87,350 |
| Nov 12, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 8.70% | 138,008 |
| Nov 11, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -4.76% | 19,888 |
| Nov 10, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 0.35% | 68,070 |
| Nov 7, 2025 | 0.14 | 0.16 | 0.14 | 0.14 | 0.14 | -5.99% | 92,909 |
| Nov 6, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -1.60% | 131,756 |
| Nov 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.51% | 26,213 |
| Nov 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.38% | 8,505 |
| Nov 3, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -5.75% | 58,660 |
| Oct 31, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -3.19% | 6,899 |
| Oct 30, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 8.55% | 19,820 |
| Oct 29, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -0.63% | 29,947 |
| Oct 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.62% | 29,390 |
| Oct 27, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | 0.63% | 114,806 |
| Oct 24, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.21% | 1,425 |
| Oct 23, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.61% | 9,667 |
| Oct 22, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.18% | 363 |
| Oct 21, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 56,709 |
| Oct 20, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 34,733 |
| Oct 17, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -1.64% | 23,458 |
| Oct 16, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -8.50% | 53,609 |
| Oct 15, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 2.20% | 78,643 |
| Oct 14, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -2.15% | 63,047 |
| Oct 13, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 5.26% | 76,120 |
| Oct 10, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.56% | 55,337 |
| Oct 9, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 3.01% | 83,364 |
| Oct 8, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 3.33% | 23,638 |
| Oct 7, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.03% | 59,360 |
| Oct 6, 2025 | 0.17 | 0.19 | 0.16 | 0.19 | 0.19 | 11.51% | 56,878 |
| Oct 3, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 0.24% | 47,545 |
| Oct 2, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.78% | 10,972 |
| Oct 1, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -5.18% | 55,131 |
| Sep 30, 2025 | 0.15 | 0.17 | 0.14 | 0.17 | 0.17 | 1.31% | 74,115 |
| Sep 29, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 2.01% | 6,772 |
| Sep 26, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 0.30% | 16,549 |
| Sep 25, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -7.97% | 119,447 |
| Sep 24, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -6.80% | 129,201 |
| Sep 23, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -0.88% | 23,360 |
| Sep 22, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -3.74% | 21,241 |