PyroGenesis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	0.36	0.41	0.36	0.41	0.41	10.99%	21,069
Dec 23, 2024	0.37	0.38	0.36	0.37	0.37	2.61%	9,173
Dec 20, 2024	0.37	0.37	0.35	0.36	0.36	0.06%	11,968
Dec 19, 2024	0.37	0.37	0.35	0.36	0.36	1.20%	5,762
Dec 18, 2024	0.38	0.38	0.36	0.36	0.36	-7.65%	52,208
Dec 17, 2024	0.40	0.40	0.39	0.39	0.39	-5.54%	13,408
Dec 16, 2024	0.41	0.42	0.40	0.41	0.41	-0.72%	26,904
Dec 13, 2024	0.43	0.43	0.41	0.41	0.41	-1.32%	4,382
Dec 12, 2024	0.40	0.42	0.40	0.42	0.42	3.87%	4,678
Dec 11, 2024	0.44	0.45	0.40	0.40	0.40	-5.34%	14,958
Dec 10, 2024	0.43	0.44	0.42	0.42	0.42	-4.49%	17,128
Dec 9, 2024	0.45	0.46	0.44	0.44	0.44	0.33%	13,361
Dec 6, 2024	0.46	0.47	0.44	0.44	0.44	-1.99%	18,889
Dec 5, 2024	0.45	0.46	0.44	0.45	0.45	2.20%	9,061
Dec 4, 2024	0.45	0.45	0.43	0.44	0.44	-0.95%	22,774
Dec 3, 2024	0.45	0.46	0.44	0.45	0.45	1.73%	21,785
Dec 2, 2024	0.45	0.46	0.44	0.44	0.44	-4.89%	48,357
Nov 29, 2024	0.47	0.47	0.46	0.46	0.46	-2.87%	15,010
Nov 27, 2024	0.47	0.48	0.47	0.47	0.47	-0.78%	17,248
Nov 26, 2024	0.47	0.48	0.47	0.48	0.48	-1.59%	25,179
Nov 25, 2024	0.48	0.49	0.48	0.49	0.49	1.68%	42,819
Nov 22, 2024	0.45	0.49	0.45	0.48	0.48	0.08%	45,904
Nov 21, 2024	0.49	0.49	0.48	0.48	0.48	-1.83%	12,343
Nov 20, 2024	0.50	0.50	0.49	0.49	0.49	-0.19%	20,980
Nov 19, 2024	0.50	0.50	0.47	0.49	0.49	5.85%	20,597
Nov 18, 2024	0.50	0.50	0.46	0.46	0.46	-6.57%	24,149
Nov 15, 2024	0.52	0.52	0.49	0.49	0.49	-6.06%	3,962
Nov 14, 2024	0.52	0.53	0.51	0.52	0.52	0.29%	4,185
Nov 13, 2024	0.52	0.53	0.52	0.52	0.52	-1.51%	17,575
Nov 12, 2024	0.52	0.54	0.52	0.53	0.53	-4.61%	46,863
Nov 11, 2024	0.57	0.57	0.55	0.56	0.56	1.01%	3,531
Nov 8, 2024	0.55	0.55	0.55	0.55	0.55	0.46%	1,038
Nov 7, 2024	0.56	0.57	0.54	0.55	0.55	-5.60%	11,223
Nov 6, 2024	0.56	0.58	0.51	0.58	0.58	5.37%	28,939
Nov 5, 2024	0.54	0.57	0.54	0.55	0.55	0.08%	11,941
Nov 4, 2024	0.56	0.56	0.54	0.55	0.55	-1.79%	8,165
Nov 1, 2024	0.58	0.58	0.56	0.56	0.56	-	15,135
Oct 31, 2024	0.57	0.57	0.56	0.56	0.56	-1.75%	50,886
Oct 30, 2024	0.57	0.58	0.57	0.57	0.57	-1.13%	12,366
Oct 29, 2024	0.59	0.60	0.57	0.58	0.58	-0.72%	14,173
Oct 28, 2024	0.58	0.60	0.57	0.58	0.58	0.12%	5,510
Oct 25, 2024	0.60	0.60	0.58	0.58	0.58	0.39%	11,950
Oct 24, 2024	0.55	0.60	0.55	0.58	0.58	2.48%	17,708
Oct 23, 2024	0.58	0.59	0.56	0.56	0.56	-5.82%	40,840
Oct 22, 2024	0.63	0.63	0.59	0.60	0.60	-4.28%	61,547
Oct 21, 2024	0.68	0.68	0.52	0.63	0.63	14.81%	90,883
Oct 18, 2024	0.55	0.56	0.54	0.54	0.54	0.72%	15,692
Oct 17, 2024	0.56	0.57	0.53	0.54	0.54	-2.31%	7,605
Oct 16, 2024	0.58	0.58	0.55	0.55	0.55	-7.95%	108,279
Oct 15, 2024	0.60	0.62	0.59	0.60	0.60	-2.00%	17,369
Oct 14, 2024	0.61	0.63	0.58	0.61	0.61	-2.59%	13,686
Oct 11, 2024	0.61	0.64	0.61	0.63	0.63	2.04%	75,134
Oct 10, 2024	0.65	0.66	0.62	0.62	0.62	-5.02%	8,885
Oct 9, 2024	0.62	0.67	0.61	0.65	0.65	6.07%	54,623
Oct 8, 2024	0.65	0.65	0.61	0.61	0.61	-3.05%	5,218
Oct 7, 2024	0.63	0.65	0.62	0.63	0.63	1.79%	24,566
Oct 4, 2024	0.69	0.69	0.62	0.62	0.62	-3.18%	27,985
Oct 3, 2024	0.67	0.69	0.63	0.64	0.64	-4.27%	36,245
Oct 2, 2024	0.67	0.68	0.64	0.67	0.67	-1.31%	115,582
Oct 1, 2024	0.66	0.69	0.65	0.68	0.68	-1.06%	173,629
Sep 30, 2024	0.63	0.71	0.63	0.69	0.69	10.06%	542,054
Sep 27, 2024	0.69	0.69	0.62	0.62	0.62	-2.61%	27,970
Sep 26, 2024	0.64	0.65	0.63	0.64	0.64	1.68%	17,622
Sep 25, 2024	0.63	0.64	0.61	0.63	0.63	-2.11%	6,730
Sep 24, 2024	0.64	0.64	0.64	0.64	0.64	-4.00%	11,716
Sep 23, 2024	0.67	0.68	0.66	0.67	0.67	2.74%	17,718
Sep 20, 2024	0.61	0.68	0.61	0.65	0.65	4.14%	21,522
Sep 19, 2024	0.61	0.64	0.61	0.63	0.63	3.56%	41,309
Sep 18, 2024	0.61	0.61	0.58	0.60	0.60	-0.53%	3,509
Sep 17, 2024	0.62	0.62	0.61	0.61	0.61	4.11%	1,060
Sep 16, 2024	0.60	0.60	0.58	0.58	0.58	-2.76%	7,919
Sep 13, 2024	0.56	0.62	0.56	0.60	0.60	3.17%	18,196
Sep 12, 2024	0.59	0.59	0.57	0.58	0.58	1.22%	4,218
Sep 11, 2024	0.59	0.59	0.58	0.58	0.58	-2.86%	15,866
Sep 10, 2024	0.61	0.61	0.58	0.59	0.59	0.78%	10,086
Sep 9, 2024	0.59	0.60	0.59	0.59	0.59	-3.72%	4,849
Sep 6, 2024	0.61	0.61	0.57	0.61	0.61	-0.02%	86,896
Sep 5, 2024	0.57	0.62	0.57	0.61	0.61	5.74%	41,983
Sep 4, 2024	0.59	0.59	0.58	0.58	0.58	-0.97%	8,399
Sep 3, 2024	0.59	0.67	0.58	0.58	0.58	-3.76%	18,402
Aug 30, 2024	0.57	0.61	0.57	0.61	0.61	2.61%	36,785
Aug 29, 2024	0.59	0.60	0.57	0.59	0.59	1.69%	4,597
Aug 28, 2024	0.59	0.60	0.54	0.58	0.58	-4.16%	22,601
Aug 27, 2024	0.62	0.62	0.61	0.61	0.61	0.40%	6,190
Aug 26, 2024	0.56	0.62	0.56	0.60	0.60	-0.30%	20,975
Aug 23, 2024	0.56	0.65	0.56	0.60	0.60	-2.81%	11,433
Aug 22, 2024	0.62	0.64	0.58	0.62	0.62	0.61%	2,422
Aug 21, 2024	0.60	0.62	0.59	0.62	0.62	3.26%	2,815
Aug 20, 2024	0.65	0.65	0.60	0.60	0.60	-2.12%	11,886
Aug 19, 2024	0.61	0.64	0.60	0.61	0.61	2.20%	28,330
Aug 16, 2024	0.56	0.62	0.56	0.60	0.60	-3.15%	7,568
Aug 15, 2024	0.61	0.63	0.61	0.62	0.62	4.80%	11,056
Aug 14, 2024	0.58	0.60	0.57	0.59	0.59	-	6,163
Aug 13, 2024	0.59	0.60	0.58	0.59	0.59	-1.67%	1,546
Aug 12, 2024	0.57	0.60	0.57	0.60	0.60	5.02%	6,712
Aug 9, 2024	0.57	0.57	0.57	0.57	0.57	7.79%	1,389
Aug 8, 2024	0.53	0.53	0.53	0.53	0.53	-0.93%	1,153
Aug 7, 2024	0.55	0.57	0.54	0.54	0.54	-6.14%	28,764
Aug 6, 2024	0.57	0.58	0.56	0.57	0.57	0.88%	12,598
Aug 5, 2024	0.54	0.62	0.54	0.57	0.57	0.89%	17,854