PyroGenesis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 16, 2025	0.40	0.41	0.40	0.41	0.41	-1.09%	528
Jan 15, 2025	0.42	0.42	0.41	0.41	0.41	-0.70%	10,773
Jan 14, 2025	0.41	0.42	0.41	0.41	0.41	-2.50%	4,116
Jan 13, 2025	0.42	0.42	0.42	0.42	0.42	-	5,012
Jan 10, 2025	0.43	0.43	0.42	0.42	0.42	-2.30%	322
Jan 8, 2025	0.43	0.45	0.43	0.43	0.43	-3.23%	8,913
Jan 7, 2025	0.43	0.46	0.43	0.45	0.45	-1.71%	12,375
Jan 6, 2025	0.42	0.46	0.42	0.46	0.46	7.94%	39,263
Jan 3, 2025	0.42	0.44	0.42	0.42	0.42	0.75%	7,045
Jan 2, 2025	0.39	0.42	0.39	0.42	0.42	7.71%	7,484
Dec 31, 2024	0.38	0.40	0.38	0.39	0.39	-0.76%	10,343
Dec 30, 2024	0.41	0.41	0.38	0.39	0.39	-4.72%	14,330
Dec 27, 2024	0.38	0.44	0.38	0.41	0.41	-0.13%	25,105
Dec 26, 2024	0.38	0.41	0.38	0.41	0.41	0.73%	18,889
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