PyroGenesis Inc. (PYRGF)
OTCMKTS · Delayed Price · Currency is USD
0.1957
-0.0043 (-2.15%)
Oct 14, 2025, 3:47 PM EDT
PyroGenesis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 3.35% | 23,638 |
| Oct 7, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.05% | 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 | 0.27% | 47,545 |
| Oct 2, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.75% | 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 | 1.32% | 74,115 |
| Sep 29, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 1.99% | 6,772 |
| Sep 26, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 0.34% | 16,549 |
| Sep 25, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -8.00% | 119,447 |
| Sep 24, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -6.77% | 129,201 |
| Sep 23, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -0.91% | 23,360 |
| Sep 22, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -3.72% | 21,241 |
| Sep 19, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 0.17% | 35,791 |
| Sep 18, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.34% | 21,880 |
| Sep 17, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 6.11% | 2,835 |
| Sep 16, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.71% | 9,060 |
| Sep 15, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -2.64% | 7,576 |
| Sep 12, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 11.15% | 2,403 |
| Sep 11, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -0.71% | 141,674 |
| Sep 10, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -0.64% | 19,251 |
| Sep 9, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -5.96% | 12,810 |
| Sep 8, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -1.55% | 86,677 |
| Sep 5, 2025 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -4.66% | 3,168 |
| Sep 4, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -2.73% | 51,798 |
| Sep 3, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -4.43% | 13,195 |
| Sep 2, 2025 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | 4.58% | 39,561 |
| Aug 29, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.31% | 851 |
| Aug 28, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.03% | 35,513 |
| Aug 27, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -4.70% | 15,265 |
| Aug 26, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.35% | 500 |
| Aug 25, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -3.93% | 14,638 |
| Aug 22, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | 6.23% | 32,352 |
| Aug 21, 2025 | 0.22 | 0.24 | 0.21 | 0.21 | 0.21 | -9.27% | 9,763 |
| Aug 20, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 1.67% | 32,968 |
| Aug 19, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -5.60% | 31,783 |
| Aug 18, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -6.13% | 47,422 |
| Aug 15, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -2.83% | 1,455 |
| Aug 14, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -3.03% | 1,042 |
| Aug 13, 2025 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | -0.81% | 1,800 |
| Aug 12, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 4.24% | 11,086 |
| Aug 11, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -5.39% | 20,443 |
| Aug 8, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -0.21% | 39,309 |
| Aug 7, 2025 | 0.28 | 0.29 | 0.25 | 0.28 | 0.28 | -3.14% | 68,535 |
| Aug 6, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 1.01% | 819 |
| Aug 5, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -1.51% | 13,986 |
| Aug 4, 2025 | 0.28 | 0.31 | 0.28 | 0.29 | 0.29 | 2.86% | 9,877 |