PyroGenesis Inc. (PYRGF)
OTCMKTS · Delayed Price · Currency is USD
0.2562
+0.0102 (4.15%)
Feb 17, 2026, 10:40 AM EST
PyroGenesis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | - | 4.15% | 55,032 |
| Feb 13, 2026 | 0.25 | 0.26 | 0.22 | 0.25 | 0.25 | 11.82% | 200,947 |
| Feb 12, 2026 | 0.22 | 0.25 | 0.22 | 0.22 | 0.22 | 16.09% | 158,819 |
| Feb 11, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.05% | 3,154 |
| Feb 10, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -1.61% | 25,780 |
| Feb 9, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.18% | 17,082 |
| Feb 6, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 7.89% | 249,027 |
| Feb 5, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -5.00% | 109,664 |
| Feb 4, 2026 | 0.19 | 0.20 | 0.17 | 0.19 | 0.19 | 5.44% | 44,636 |
| Feb 3, 2026 | 0.17 | 0.20 | 0.17 | 0.18 | 0.18 | -2.62% | 65,934 |
| Feb 2, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.69% | 2,321 |
| Jan 30, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 1.62% | 1,850 |
| Jan 29, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 1.99% | 40,435 |
| Jan 28, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.13% | 26,575 |
| Jan 27, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 7.55% | 22,171 |
| Jan 26, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -9.37% | 16,597 |
| Jan 23, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -0.84% | 28,694 |
| Jan 22, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 1.27% | 13,518 |
| Jan 21, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.27% | 87,118 |
| Jan 20, 2026 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | -2.37% | 18,001 |
| Jan 16, 2026 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -3.56% | 93,927 |
| Jan 15, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -9.03% | 45,530 |
| Jan 14, 2026 | 0.20 | 0.22 | 0.19 | 0.22 | 0.22 | 10.26% | 29,611 |
| Jan 13, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -5.36% | 12,159 |
| Jan 12, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -2.63% | 6,940 |
| Jan 9, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 1.24% | 76,475 |
| Jan 8, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -3.31% | 42,991 |
| Jan 7, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -2.25% | 66,164 |
| Jan 6, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.00% | 15,936 |
| Jan 5, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.64% | 21,577 |
| Jan 2, 2026 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 3.41% | 9,886 |
| Dec 31, 2025 | 0.20 | 0.23 | 0.20 | 0.22 | 0.22 | 1.04% | 52,270 |
| Dec 30, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.04% | 85,287 |
| Dec 29, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 4.59% | 21,263 |
| Dec 26, 2025 | 0.21 | 0.27 | 0.21 | 0.22 | 0.22 | -5.34% | 14,021 |
| Dec 24, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | -3.01% | 18,863 |
| Dec 23, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -0.17% | 13,130 |
| Dec 22, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -7.30% | 96,303 |
| Dec 19, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -4.54% | 15,355 |
| Dec 18, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 2.57% | 34,497 |
| Dec 17, 2025 | 0.25 | 0.28 | 0.25 | 0.26 | 0.26 | 8.36% | 63,454 |
| Dec 16, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.09% | 46,899 |
| Dec 15, 2025 | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | 4.96% | 111,427 |
| Dec 12, 2025 | 0.24 | 0.24 | 0.20 | 0.23 | 0.23 | -4.29% | 69,396 |
| Dec 11, 2025 | 0.29 | 0.32 | 0.24 | 0.24 | 0.24 | -4.92% | 59,329 |
| Dec 10, 2025 | 0.21 | 0.26 | 0.20 | 0.25 | 0.25 | 32.66% | 155,727 |
| Dec 9, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 15.49% | 32,499 |
| Dec 8, 2025 | 0.14 | 0.17 | 0.14 | 0.16 | 0.16 | 24.09% | 9,741 |
| Dec 5, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -5.32% | 11,754 |
| Dec 4, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 2.73% | 9,672 |