PyroGenesis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.48	0.48	0.45	0.45	0.45	-5.32%	143,713
Feb 26, 2026	0.46	0.48	0.44	0.47	0.47	3.30%	145,567
Feb 25, 2026	0.47	0.48	0.44	0.46	0.46	1.11%	272,432
Feb 24, 2026	0.43	0.45	0.40	0.45	0.45	4.65%	628,311
Feb 23, 2026	0.38	0.43	0.38	0.43	0.43	21.13%	625,568
Feb 20, 2026	0.36	0.36	0.35	0.36	0.36	1.43%	117,883
Feb 19, 2026	0.36	0.36	0.35	0.35	0.35	1.45%	215,986
Feb 18, 2026	0.36	0.36	0.33	0.35	0.35	-1.43%	210,790
Feb 17, 2026	0.37	0.37	0.34	0.35	0.35	2.94%	285,876
Feb 13, 2026	0.32	0.36	0.30	0.34	0.34	13.33%	534,838
Feb 12, 2026	0.27	0.34	0.27	0.30	0.30	20.00%	798,929
Feb 11, 2026	0.25	0.25	0.25	0.25	0.25	2.04%	23,310
Feb 10, 2026	0.26	0.26	0.25	0.25	0.25	-2.00%	80,282
Feb 9, 2026	0.25	0.26	0.25	0.25	0.25	-	16,984
Feb 6, 2026	0.26	0.26	0.25	0.25	0.25	-	213,738
Feb 5, 2026	0.25	0.26	0.24	0.25	0.25	2.04%	133,527
Feb 4, 2026	0.27	0.27	0.23	0.25	0.25	-7.55%	224,807
Feb 3, 2026	0.25	0.27	0.25	0.27	0.27	3.92%	193,235
Feb 2, 2026	0.25	0.26	0.25	0.26	0.26	4.08%	89,744
Jan 30, 2026	0.25	0.26	0.24	0.25	0.25	2.08%	150,541
Jan 29, 2026	0.26	0.26	0.23	0.24	0.24	-4.00%	248,895
Jan 28, 2026	0.26	0.26	0.24	0.25	0.25	-	367,560
Jan 27, 2026	0.25	0.25	0.25	0.25	0.25	2.04%	307,651
Jan 26, 2026	0.28	0.28	0.24	0.25	0.25	-7.55%	386,879
Jan 23, 2026	0.28	0.28	0.26	0.27	0.27	-	203,803
Jan 22, 2026	0.27	0.27	0.26	0.27	0.27	3.92%	239,039
Jan 21, 2026	0.27	0.27	0.25	0.26	0.26	-1.92%	268,576
Jan 20, 2026	0.26	0.27	0.26	0.26	0.26	4.00%	251,509
Jan 19, 2026	0.27	0.28	0.24	0.25	0.25	-5.66%	267,999
Jan 16, 2026	0.28	0.28	0.26	0.27	0.27	-	203,912
Jan 15, 2026	0.29	0.29	0.27	0.27	0.27	-10.17%	145,408
Jan 14, 2026	0.29	0.30	0.26	0.30	0.30	7.27%	380,248
Jan 13, 2026	0.29	0.29	0.26	0.28	0.28	-3.51%	287,300
Jan 12, 2026	0.29	0.30	0.28	0.29	0.29	-1.72%	225,397
Jan 9, 2026	0.30	0.30	0.29	0.29	0.29	-	209,083
Jan 8, 2026	0.31	0.31	0.29	0.29	0.29	-3.33%	239,676
Jan 7, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	212,810
Jan 6, 2026	0.31	0.31	0.30	0.31	0.31	3.39%	161,421
Jan 5, 2026	0.33	0.33	0.29	0.30	0.30	-9.23%	264,516
Jan 2, 2026	0.30	0.33	0.30	0.33	0.33	8.33%	81,512
Dec 31, 2025	0.29	0.30	0.29	0.30	0.30	3.45%	66,568
Dec 30, 2025	0.32	0.33	0.29	0.29	0.29	-7.94%	259,302
Dec 29, 2025	0.33	0.33	0.31	0.32	0.32	-1.56%	102,860
Dec 24, 2025	0.31	0.33	0.31	0.32	0.32	-3.03%	45,222
Dec 23, 2025	0.30	0.33	0.30	0.33	0.33	-	209,358
Dec 22, 2025	0.34	0.34	0.32	0.33	0.33	-2.94%	148,974
Dec 19, 2025	0.37	0.37	0.34	0.34	0.34	-4.23%	99,155
Dec 18, 2025	0.38	0.39	0.36	0.36	0.36	-1.39%	225,326
Dec 17, 2025	0.35	0.39	0.35	0.36	0.36	9.09%	381,273
Dec 16, 2025	0.33	0.33	0.32	0.33	0.33	3.13%	123,826