PyroGenesis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2025	0.37	0.41	0.35	0.39	0.39	15.69%	22,916
May 28, 2025	0.34	0.34	0.33	0.34	0.34	0.93%	3,534
May 27, 2025	0.32	0.34	0.32	0.33	0.33	2.20%	17,181
May 23, 2025	0.33	0.33	0.33	0.33	0.33	-0.53%	454
May 22, 2025	0.33	0.34	0.33	0.33	0.33	-4.77%	11,361
May 21, 2025	0.34	0.36	0.34	0.35	0.35	5.83%	1,982
May 20, 2025	0.33	0.33	0.33	0.33	0.33	1.24%	164
May 19, 2025	0.33	0.35	0.32	0.32	0.32	-0.80%	6,929
May 16, 2025	0.37	0.37	0.32	0.32	0.32	-5.17%	7,594
May 15, 2025	0.33	0.34	0.33	0.34	0.34	3.73%	1,887
May 14, 2025	0.33	0.34	0.32	0.33	0.33	-0.03%	15,762
May 13, 2025	0.33	0.33	0.33	0.33	0.33	-0.35%	103
May 12, 2025	0.31	0.34	0.31	0.33	0.33	1.92%	3,681
May 9, 2025	0.30	0.34	0.30	0.33	0.33	1.12%	24,645
May 8, 2025	0.33	0.33	0.32	0.32	0.32	-0.19%	3,777
May 7, 2025	0.33	0.33	0.32	0.32	0.32	-1.11%	11,601
May 6, 2025	0.33	0.33	0.33	0.33	0.33	2.55%	3,782
May 5, 2025	0.33	0.33	0.32	0.32	0.32	-2.01%	1,374
May 2, 2025	0.32	0.33	0.32	0.32	0.32	2.86%	7,586
May 1, 2025	0.34	0.34	0.32	0.32	0.32	-2.35%	4,878
Apr 30, 2025	0.32	0.32	0.32	0.32	0.32	-1.65%	1,000
Apr 29, 2025	0.34	0.34	0.32	0.33	0.33	-5.20%	5,163
Apr 28, 2025	0.33	0.35	0.33	0.35	0.35	8.77%	971
Apr 25, 2025	0.32	0.32	0.32	0.32	0.32	-3.61%	6,810
Apr 24, 2025	0.34	0.34	0.33	0.33	0.33	4.30%	2,160
Apr 23, 2025	0.30	0.33	0.30	0.32	0.32	-4.98%	9,000
Apr 22, 2025	0.34	0.34	0.31	0.33	0.33	0.91%	6,453
Apr 21, 2025	0.34	0.34	0.33	0.33	0.33	3.45%	13,007
Apr 17, 2025	0.32	0.32	0.31	0.32	0.32	0.79%	6,180
Apr 16, 2025	0.32	0.32	0.32	0.32	0.32	-	51
Apr 15, 2025	0.32	0.33	0.31	0.32	0.32	1.46%	6,456
Apr 14, 2025	0.31	0.31	0.31	0.31	0.31	-1.28%	11,367
Apr 11, 2025	0.31	0.32	0.31	0.32	0.32	-1.28%	5,832
Apr 10, 2025	0.34	0.34	0.32	0.32	0.32	-2.73%	4,100
Apr 9, 2025	0.31	0.33	0.31	0.33	0.33	1.89%	4,401
Apr 8, 2025	0.32	0.33	0.32	0.32	0.32	6.39%	10,797
Apr 7, 2025	0.32	0.32	0.30	0.30	0.30	-5.13%	25,209
Apr 4, 2025	0.35	0.35	0.32	0.32	0.32	-8.57%	11,736
Apr 3, 2025	0.37	0.37	0.34	0.35	0.35	-4.06%	2,476
Apr 2, 2025	0.36	0.36	0.36	0.36	0.36	-0.64%	3,810
Apr 1, 2025	0.37	0.39	0.37	0.37	0.37	4.30%	11,630
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