PyroGenesis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2025	0.46	0.46	0.43	0.45	0.45	-3.23%	113,800
Apr 4, 2025	0.48	0.48	0.43	0.47	0.47	-3.12%	97,700
Apr 3, 2025	0.50	0.50	0.48	0.48	0.48	-5.88%	138,231
Apr 2, 2025	0.53	0.53	0.51	0.51	0.51	-	21,700
Apr 1, 2025	0.55	0.55	0.51	0.51	0.51	2.00%	29,032
Mar 31, 2025	0.51	0.51	0.48	0.50	0.50	-5.66%	139,500
Mar 28, 2025	0.52	0.54	0.50	0.53	0.53	-	91,030
Mar 27, 2025	0.54	0.54	0.52	0.53	0.53	-1.85%	37,000
Mar 26, 2025	0.55	0.56	0.54	0.54	0.54	-1.82%	30,600
Mar 25, 2025	0.57	0.57	0.55	0.55	0.55	-1.79%	54,041
Mar 24, 2025	0.56	0.57	0.55	0.56	0.56	-1.75%	62,928
Mar 21, 2025	0.55	0.57	0.55	0.57	0.57	-	27,016
Mar 20, 2025	0.57	0.57	0.55	0.57	0.57	-	44,724
Mar 19, 2025	0.59	0.60	0.57	0.57	0.57	-1.72%	13,400
Mar 18, 2025	0.60	0.60	0.57	0.58	0.58	-	28,400
Mar 17, 2025	0.58	0.58	0.57	0.58	0.58	-	18,649
Mar 14, 2025	0.61	0.61	0.58	0.58	0.58	-4.92%	23,500
Mar 13, 2025	0.61	0.64	0.57	0.61	0.61	1.67%	69,245
Mar 12, 2025	0.61	0.62	0.60	0.60	0.60	5.26%	131,300
Mar 11, 2025	0.54	0.58	0.54	0.57	0.57	9.62%	80,000
Mar 10, 2025	0.57	0.57	0.52	0.52	0.52	-7.14%	110,400
Mar 7, 2025	0.56	0.56	0.54	0.56	0.56	-	157,922
Mar 6, 2025	0.57	0.58	0.55	0.56	0.56	-3.45%	62,900
Mar 5, 2025	0.61	0.61	0.58	0.58	0.58	-3.33%	92,800
Mar 4, 2025	0.59	0.61	0.59	0.60	0.60	-3.23%	72,400
Mar 3, 2025	0.62	0.64	0.60	0.62	0.62	6.90%	161,049
Feb 28, 2025	0.59	0.60	0.58	0.58	0.58	-3.33%	29,419
Feb 27, 2025	0.59	0.60	0.59	0.60	0.60	-1.64%	11,200
Feb 26, 2025	0.60	0.61	0.59	0.61	0.61	-	76,536
Feb 25, 2025	0.61	0.61	0.59	0.61	0.61	-1.61%	44,622
Feb 24, 2025	0.60	0.62	0.60	0.62	0.62	5.08%	122,441
Feb 21, 2025	0.59	0.59	0.56	0.59	0.59	-1.67%	63,300
Feb 20, 2025	0.60	0.60	0.58	0.60	0.60	-	31,400
Feb 19, 2025	0.61	0.62	0.58	0.60	0.60	-1.64%	52,400
Feb 18, 2025	0.64	0.64	0.60	0.61	0.61	-3.17%	54,731
Feb 14, 2025	0.63	0.65	0.59	0.63	0.63	-1.56%	102,034
Feb 13, 2025	0.57	0.64	0.57	0.64	0.64	8.47%	129,800
Feb 12, 2025	0.58	0.60	0.58	0.59	0.59	-1.67%	47,012
Feb 11, 2025	0.57	0.60	0.57	0.60	0.60	-	43,339
Feb 10, 2025	0.63	0.63	0.57	0.60	0.60	1.69%	59,430
Feb 7, 2025	0.60	0.60	0.58	0.59	0.59	3.51%	61,300
Feb 6, 2025	0.56	0.57	0.56	0.57	0.57	-	29,606