PyroGenesis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	0.35	0.35	0.34	0.35	0.35	-2.22%	37,354
Mar 28, 2025	0.38	0.38	0.36	0.36	0.36	-2.17%	6,675
Mar 27, 2025	0.37	0.38	0.37	0.37	0.37	-4.30%	6,250
Mar 26, 2025	0.38	0.39	0.38	0.38	0.38	-0.83%	2,281
Mar 25, 2025	0.39	0.40	0.38	0.39	0.39	-4.25%	11,771
Mar 24, 2025	0.39	0.40	0.38	0.40	0.40	2.51%	43,499
Mar 21, 2025	0.40	0.40	0.39	0.40	0.40	0.61%	8,703
Mar 20, 2025	0.40	0.40	0.39	0.39	0.39	-1.08%	3,759
Mar 19, 2025	0.40	0.40	0.40	0.40	0.40	0.48%	353
Mar 18, 2025	0.42	0.42	0.40	0.40	0.40	-1.42%	3,100
Mar 17, 2025	0.39	0.41	0.39	0.40	0.40	0.02%	1,269
Mar 14, 2025	0.41	0.42	0.40	0.40	0.40	-4.44%	6,860
Mar 13, 2025	0.43	0.43	0.40	0.42	0.42	-0.72%	76,458
Mar 12, 2025	0.42	0.43	0.42	0.42	0.42	9.53%	12,462
Mar 11, 2025	0.39	0.41	0.39	0.39	0.39	4.19%	36,847
Mar 10, 2025	0.40	0.40	0.37	0.37	0.37	-3.95%	26,610
Mar 7, 2025	0.39	0.39	0.38	0.39	0.39	1.64%	14,651
Mar 6, 2025	0.39	0.39	0.38	0.38	0.38	-5.25%	13,583
Mar 5, 2025	0.40	0.41	0.40	0.40	0.40	-2.06%	14,931
Mar 4, 2025	0.43	0.43	0.41	0.41	0.41	-5.46%	7,420
Mar 3, 2025	0.42	0.44	0.42	0.43	0.43	2.86%	20,035
Feb 28, 2025	0.44	0.45	0.41	0.42	0.42	-0.47%	11,340
Feb 27, 2025	0.41	0.42	0.41	0.42	0.42	3.08%	682
Feb 26, 2025	0.43	0.43	0.41	0.41	0.41	-1.35%	1,394
Feb 25, 2025	0.41	0.42	0.41	0.42	0.42	-3.16%	3,268
Feb 24, 2025	0.40	0.44	0.40	0.43	0.43	3.40%	4,619
Feb 21, 2025	0.41	0.41	0.40	0.41	0.41	-0.24%	11,638
Feb 20, 2025	0.40	0.42	0.40	0.42	0.42	-3.03%	3,261
Feb 19, 2025	0.43	0.44	0.40	0.43	0.43	-1.57%	61,609
Feb 18, 2025	0.42	0.45	0.42	0.44	0.44	1.00%	25,656
Feb 14, 2025	0.45	0.45	0.43	0.43	0.43	-4.77%	2,219
Feb 13, 2025	0.41	0.45	0.41	0.45	0.45	17.56%	4,617
Feb 12, 2025	0.39	0.39	0.39	0.39	0.39	-5.74%	1,528
Feb 11, 2025	0.41	0.41	0.41	0.41	0.41	-0.48%	3,243
Feb 10, 2025	0.43	0.44	0.41	0.41	0.41	-0.19%	3,296
Feb 7, 2025	0.39	0.42	0.39	0.41	0.41	4.87%	16,011
Feb 6, 2025	0.40	0.40	0.39	0.39	0.39	-0.88%	2,959
Feb 5, 2025	0.40	0.41	0.39	0.40	0.40	-2.56%	10,860
Feb 4, 2025	0.40	0.41	0.40	0.41	0.41	5.26%	1,022
Feb 3, 2025	0.37	0.39	0.35	0.39	0.39	2.85%	19,690
Jan 31, 2025	0.39	0.40	0.37	0.38	0.38	-4.10%	55,431
Jan 30, 2025	0.38	0.42	0.38	0.39	0.39	0.27%	14,476
Jan 29, 2025	0.39	0.40	0.39	0.39	0.39	-0.15%	30,884
Jan 28, 2025	0.39	0.40	0.39	0.39	0.39	-4.03%	1,396
Jan 27, 2025	0.42	0.42	0.41	0.41	0.41	-1.94%	2,517
Jan 24, 2025	0.42	0.42	0.42	0.42	0.42	-1.52%	1,152
Jan 23, 2025	0.42	0.43	0.41	0.42	0.42	1.80%	14,252
Jan 22, 2025	0.39	0.42	0.39	0.41	0.41	3.22%	24,858
Jan 21, 2025	0.45	0.45	0.40	0.40	0.40	-0.10%	9,535
Jan 17, 2025	0.42	0.42	0.40	0.40	0.40	-1.23%	2,195