PyroGenesis Inc. (TSX:PYR)
Canada flag Canada · Delayed Price · Currency is CAD
0.3700
-0.0100 (-2.63%)
Aug 14, 2025, 9:55 AM EDT

Paramount Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 20250.370.380.370.380.38-10,721
Aug 12, 20250.360.390.360.380.385.56%82,600
Aug 11, 20250.380.380.360.360.36-6.49%119,000
Aug 8, 20250.390.390.380.390.395.48%22,602
Aug 7, 20250.400.400.360.370.37-8.75%139,000
Aug 6, 20250.400.410.400.400.401.27%60,900
Aug 5, 20250.400.410.390.400.40-113,224
Aug 1, 20250.410.410.390.400.40-118,800
Jul 31, 20250.390.410.390.400.402.60%150,419
Jul 30, 20250.410.410.380.390.39-2.53%135,000
Jul 29, 20250.410.410.390.400.40-1.25%112,400
Jul 28, 20250.410.420.380.400.40-2.44%244,114
Jul 25, 20250.410.410.400.410.41-109,436
Jul 24, 20250.420.420.400.410.41-219,000
Jul 23, 20250.430.430.400.410.41-2.38%226,300
Jul 22, 20250.440.440.420.420.42-4.55%264,219
Jul 21, 20250.440.450.440.440.44-3.30%143,900
Jul 18, 20250.460.460.440.460.46-171,916
Jul 17, 20250.450.460.430.460.461.11%155,944
Jul 16, 20250.450.470.440.450.451.12%209,142
Jul 15, 20250.480.480.440.450.45-2.20%187,547
Jul 14, 20250.460.490.450.460.46-141,647
Jul 11, 20250.460.470.450.460.461.11%32,600
Jul 10, 20250.470.470.450.450.45-2.17%36,000
Jul 9, 20250.490.490.460.460.46-21,200
Jul 8, 20250.490.490.460.460.46-5.15%47,900
Jul 7, 20250.470.490.470.490.492.11%55,523
Jul 4, 20250.480.500.480.480.48-46,100
Jul 3, 20250.450.480.450.480.485.56%44,200
Jul 2, 20250.480.480.450.450.45-31,500
Jun 30, 20250.450.460.440.450.451.12%44,246
Jun 27, 20250.480.480.440.450.45-5.32%68,147
Jun 26, 20250.450.470.440.470.474.44%45,400
Jun 25, 20250.460.460.450.450.45-1.10%66,512
Jun 24, 20250.450.460.450.460.46-3.19%71,600
Jun 23, 20250.480.480.470.470.47-2.08%14,017
Jun 20, 20250.480.490.480.480.48-2.04%66,624
Jun 19, 20250.480.500.470.490.491.03%67,600
Jun 18, 20250.470.490.470.490.494.30%17,900
Jun 17, 20250.470.480.460.470.47-3.12%11,000
Jun 16, 20250.480.480.460.480.481.05%24,000
Jun 13, 20250.490.490.460.480.48-1.04%58,600
Jun 12, 20250.490.490.480.480.48-1.03%65,040
Jun 11, 20250.490.490.480.490.49-3.00%37,900
Jun 10, 20250.490.500.480.500.50-86,549
Jun 9, 20250.510.510.490.500.50-22,300
Jun 6, 20250.500.510.500.500.50-50,800
Jun 5, 20250.530.530.500.500.50-5.66%64,500
Jun 4, 20250.500.530.500.530.531.92%159,926
Jun 3, 20250.510.530.490.520.52-114,600