PyroGenesis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2025	0.31	0.32	0.30	0.30	0.30	-7.69%	128,217
Aug 20, 2025	0.32	0.34	0.31	0.33	0.33	3.17%	265,400
Aug 19, 2025	0.36	0.36	0.31	0.32	0.32	-5.97%	385,609
Aug 18, 2025	0.35	0.35	0.33	0.34	0.34	-4.29%	278,626
Aug 15, 2025	0.36	0.37	0.35	0.35	0.35	-2.78%	194,000
Aug 14, 2025	0.39	0.39	0.36	0.36	0.36	-5.26%	85,900
Aug 13, 2025	0.37	0.38	0.37	0.38	0.38	-	10,721
Aug 12, 2025	0.36	0.39	0.36	0.38	0.38	5.56%	82,600
Aug 11, 2025	0.38	0.38	0.36	0.36	0.36	-6.49%	119,000
Aug 8, 2025	0.39	0.39	0.38	0.39	0.39	5.48%	22,602
Aug 7, 2025	0.40	0.40	0.36	0.37	0.37	-8.75%	139,000
Aug 6, 2025	0.40	0.41	0.40	0.40	0.40	1.27%	60,900
Aug 5, 2025	0.40	0.41	0.39	0.40	0.40	-	113,224
Aug 1, 2025	0.41	0.41	0.39	0.40	0.40	-	118,800
Jul 31, 2025	0.39	0.41	0.39	0.40	0.40	2.60%	150,419
Jul 30, 2025	0.41	0.41	0.38	0.39	0.39	-2.53%	135,000
Jul 29, 2025	0.41	0.41	0.39	0.40	0.40	-1.25%	112,400
Jul 28, 2025	0.41	0.42	0.38	0.40	0.40	-2.44%	244,114
Jul 25, 2025	0.41	0.41	0.40	0.41	0.41	-	109,436
Jul 24, 2025	0.42	0.42	0.40	0.41	0.41	-	219,000
Jul 23, 2025	0.43	0.43	0.40	0.41	0.41	-2.38%	226,300
Jul 22, 2025	0.44	0.44	0.42	0.42	0.42	-4.55%	264,219
Jul 21, 2025	0.44	0.45	0.44	0.44	0.44	-3.30%	143,900
Jul 18, 2025	0.46	0.46	0.44	0.46	0.46	-	171,916
Jul 17, 2025	0.45	0.46	0.43	0.46	0.46	1.11%	155,944
Jul 16, 2025	0.45	0.47	0.44	0.45	0.45	1.12%	209,142
Jul 15, 2025	0.48	0.48	0.44	0.45	0.45	-2.20%	187,547
Jul 14, 2025	0.46	0.49	0.45	0.46	0.46	-	141,647
Jul 11, 2025	0.46	0.47	0.45	0.46	0.46	1.11%	32,600
Jul 10, 2025	0.47	0.47	0.45	0.45	0.45	-2.17%	36,000
Jul 9, 2025	0.49	0.49	0.46	0.46	0.46	-	21,200
Jul 8, 2025	0.49	0.49	0.46	0.46	0.46	-5.15%	47,900
Jul 7, 2025	0.47	0.49	0.47	0.49	0.49	2.11%	55,523
Jul 4, 2025	0.48	0.50	0.48	0.48	0.48	-	46,100
Jul 3, 2025	0.45	0.48	0.45	0.48	0.48	5.56%	44,200
Jul 2, 2025	0.48	0.48	0.45	0.45	0.45	-	31,500
Jun 30, 2025	0.45	0.46	0.44	0.45	0.45	1.12%	44,246
Jun 27, 2025	0.48	0.48	0.44	0.45	0.45	-5.32%	68,147
Jun 26, 2025	0.45	0.47	0.44	0.47	0.47	4.44%	45,400
Jun 25, 2025	0.46	0.46	0.45	0.45	0.45	-1.10%	66,512
Jun 24, 2025	0.45	0.46	0.45	0.46	0.46	-3.19%	71,600
Jun 23, 2025	0.48	0.48	0.47	0.47	0.47	-2.08%	14,017
Jun 20, 2025	0.48	0.49	0.48	0.48	0.48	-2.04%	66,624
Jun 19, 2025	0.48	0.50	0.47	0.49	0.49	1.03%	67,600
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