PyroGenesis Inc. (PYRGF)
OTCMKTS
· Delayed Price · Currency is USD
0.3180
0.00 (0.00%)
Apr 25, 2025, 4:00 PM EDT
PyroGenesis Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
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 |