PyroGenesis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	0.47	0.49	0.47	0.49	0.49	4.30%	17,900
Jun 17, 2025	0.47	0.48	0.46	0.47	0.47	-3.12%	11,000
Jun 16, 2025	0.48	0.48	0.46	0.48	0.48	1.05%	24,000
Jun 13, 2025	0.49	0.49	0.46	0.48	0.48	-1.04%	58,600
Jun 12, 2025	0.49	0.49	0.48	0.48	0.48	-1.03%	65,040
Jun 11, 2025	0.49	0.49	0.48	0.49	0.49	-3.00%	37,900
Jun 10, 2025	0.49	0.50	0.48	0.50	0.50	-	86,549
Jun 9, 2025	0.51	0.51	0.49	0.50	0.50	-	22,300
Jun 6, 2025	0.50	0.51	0.50	0.50	0.50	-	50,800
Jun 5, 2025	0.53	0.53	0.50	0.50	0.50	-5.66%	64,500
Jun 4, 2025	0.50	0.53	0.50	0.53	0.53	1.92%	159,926
Jun 3, 2025	0.51	0.53	0.49	0.52	0.52	-	114,600
Jun 2, 2025	0.58	0.58	0.50	0.52	0.52	-5.45%	203,400
May 30, 2025	0.55	0.55	0.52	0.55	0.55	5.77%	147,100
May 29, 2025	0.48	0.55	0.47	0.52	0.52	14.29%	573,749
May 28, 2025	0.46	0.47	0.46	0.46	0.46	-	39,600
May 27, 2025	0.45	0.47	0.45	0.46	0.46	1.11%	42,300
May 26, 2025	0.45	0.45	0.44	0.45	0.45	-1.10%	39,400
May 23, 2025	0.46	0.46	0.44	0.46	0.46	1.11%	20,509
May 22, 2025	0.46	0.46	0.45	0.45	0.45	-4.26%	54,137
May 21, 2025	0.50	0.50	0.46	0.47	0.47	-3.09%	113,700
May 20, 2025	0.47	0.49	0.46	0.49	0.49	3.19%	122,400
May 16, 2025	0.48	0.48	0.47	0.47	0.47	-	61,900
May 15, 2025	0.46	0.48	0.46	0.47	0.47	-1.05%	13,900
May 14, 2025	0.47	0.48	0.46	0.48	0.48	-1.04%	43,015
May 13, 2025	0.46	0.48	0.46	0.48	0.48	3.23%	47,900
May 12, 2025	0.47	0.47	0.46	0.47	0.47	2.20%	36,510
May 9, 2025	0.46	0.46	0.44	0.46	0.46	1.11%	36,316
May 8, 2025	0.46	0.47	0.45	0.45	0.45	-1.10%	141,720
May 7, 2025	0.45	0.46	0.44	0.46	0.46	3.41%	36,442
May 6, 2025	0.45	0.45	0.44	0.44	0.44	-	32,800
May 5, 2025	0.45	0.48	0.43	0.44	0.44	2.33%	126,400
May 2, 2025	0.45	0.45	0.43	0.43	0.43	-3.37%	96,430
May 1, 2025	0.45	0.46	0.44	0.45	0.45	1.14%	30,705
Apr 30, 2025	0.45	0.45	0.44	0.44	0.44	-2.22%	7,200
Apr 29, 2025	0.47	0.47	0.45	0.45	0.45	-3.23%	37,218
Apr 28, 2025	0.45	0.47	0.45	0.47	0.47	2.20%	25,036
Apr 25, 2025	0.46	0.46	0.45	0.46	0.46	1.11%	39,422
Apr 24, 2025	0.44	0.45	0.44	0.45	0.45	2.27%	25,424
Apr 23, 2025	0.45	0.45	0.44	0.44	0.44	-2.22%	19,111
Apr 22, 2025	0.46	0.47	0.44	0.45	0.45	-	23,037
Apr 21, 2025	0.48	0.48	0.44	0.45	0.45	-3.23%	36,100
Apr 17, 2025	0.45	0.48	0.44	0.47	0.47	6.90%	101,600
Apr 16, 2025	0.46	0.46	0.44	0.44	0.44	-	12,644
Apr 15, 2025	0.46	0.46	0.44	0.44	0.44	-1.14%	32,110
Apr 14, 2025	0.43	0.44	0.43	0.44	0.44	3.53%	36,300
Apr 11, 2025	0.44	0.44	0.43	0.43	0.43	-3.41%	100,931
Apr 10, 2025	0.48	0.49	0.44	0.44	0.44	-6.38%	89,626
Apr 9, 2025	0.45	0.48	0.44	0.47	0.47	4.44%	58,200
Apr 8, 2025	0.47	0.47	0.45	0.45	0.45	-	38,214