PyroGenesis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.32	0.32	0.29	0.29	0.29	-3.33%	291,322
May 28, 2026	0.29	0.30	0.27	0.30	0.30	5.26%	332,302
May 27, 2026	0.31	0.31	0.28	0.29	0.29	-5.00%	282,426
May 26, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	259,186
May 25, 2026	0.31	0.31	0.29	0.31	0.31	-	246,795
May 22, 2026	0.30	0.31	0.30	0.31	0.31	3.39%	360,872
May 21, 2026	0.31	0.31	0.29	0.30	0.30	-1.67%	362,333
May 20, 2026	0.32	0.32	0.29	0.30	0.30	-23.08%	1,460,746
May 19, 2026	0.40	0.42	0.38	0.39	0.39	-4.88%	221,229
May 15, 2026	0.42	0.43	0.38	0.41	0.41	-4.65%	317,769
May 14, 2026	0.47	0.47	0.41	0.43	0.43	-2.27%	234,989
May 13, 2026	0.47	0.47	0.43	0.44	0.44	-4.35%	208,622
May 12, 2026	0.44	0.48	0.43	0.46	0.46	8.24%	351,836
May 11, 2026	0.46	0.46	0.40	0.43	0.43	-3.41%	339,497
May 8, 2026	0.41	0.50	0.41	0.44	0.44	8.64%	632,499
May 7, 2026	0.42	0.42	0.39	0.41	0.41	-2.41%	77,544
May 6, 2026	0.40	0.42	0.40	0.42	0.42	3.75%	42,256
May 5, 2026	0.40	0.43	0.39	0.40	0.40	-	290,964
May 4, 2026	0.39	0.40	0.37	0.40	0.40	5.26%	116,138
May 1, 2026	0.39	0.40	0.38	0.38	0.38	-1.30%	275,795
Apr 30, 2026	0.39	0.39	0.36	0.39	0.39	1.32%	234,997
Apr 29, 2026	0.39	0.40	0.37	0.38	0.38	1.33%	200,622
Apr 28, 2026	0.40	0.40	0.38	0.38	0.38	-8.54%	151,046
Apr 27, 2026	0.39	0.41	0.39	0.41	0.41	1.23%	309,322
Apr 24, 2026	0.43	0.43	0.40	0.41	0.41	-3.57%	151,765
Apr 23, 2026	0.45	0.45	0.42	0.42	0.42	1.20%	193,119
Apr 22, 2026	0.45	0.45	0.41	0.42	0.42	-5.68%	133,162
Apr 21, 2026	0.48	0.49	0.43	0.44	0.44	-2.22%	396,199
Apr 20, 2026	0.43	0.46	0.42	0.45	0.45	9.76%	226,489
Apr 17, 2026	0.44	0.45	0.41	0.41	0.41	-2.38%	181,554
Apr 16, 2026	0.42	0.43	0.40	0.42	0.42	1.20%	196,250
Apr 15, 2026	0.46	0.46	0.42	0.42	0.42	-7.78%	164,568
Apr 14, 2026	0.43	0.45	0.43	0.45	0.45	5.88%	185,377
Apr 13, 2026	0.45	0.45	0.40	0.43	0.43	-6.59%	321,800
Apr 10, 2026	0.49	0.49	0.45	0.46	0.46	-7.14%	216,749
Apr 9, 2026	0.48	0.50	0.45	0.49	0.49	10.11%	339,953
Apr 8, 2026	0.48	0.49	0.43	0.45	0.45	-9.18%	308,471
Apr 7, 2026	0.52	0.52	0.47	0.49	0.49	-5.77%	156,778
Apr 6, 2026	0.53	0.54	0.50	0.52	0.52	-1.89%	103,814
Apr 2, 2026	0.54	0.56	0.53	0.53	0.53	-3.64%	81,304
Apr 1, 2026	0.54	0.56	0.53	0.55	0.55	1.85%	68,471
Mar 31, 2026	0.53	0.55	0.50	0.54	0.54	-3.57%	347,020
Mar 30, 2026	0.59	0.59	0.54	0.56	0.56	-1.75%	100,694
Mar 27, 2026	0.56	0.58	0.56	0.57	0.57	-1.72%	135,864
Mar 26, 2026	0.62	0.62	0.57	0.58	0.58	-4.92%	102,334
Mar 25, 2026	0.63	0.63	0.60	0.61	0.61	-3.17%	38,670
Mar 24, 2026	0.58	0.63	0.57	0.63	0.63	6.78%	193,492
Mar 23, 2026	0.61	0.62	0.57	0.59	0.59	5.36%	187,283
Mar 20, 2026	0.58	0.61	0.54	0.56	0.56	-1.75%	386,940
Mar 19, 2026	0.53	0.60	0.53	0.57	0.57	14.00%	316,259