PyroGenesis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 18, 2026	0.55	0.56	0.50	0.50	0.50	-9.09%	189,006
Mar 17, 2026	0.55	0.58	0.54	0.55	0.55	-1.79%	58,311
Mar 16, 2026	0.60	0.61	0.54	0.56	0.56	-3.45%	187,326
Mar 13, 2026	0.63	0.64	0.57	0.58	0.58	-7.94%	338,725
Mar 12, 2026	0.65	0.66	0.63	0.63	0.63	-	71,775
Mar 11, 2026	0.63	0.67	0.62	0.63	0.63	5.00%	280,040
Mar 10, 2026	0.60	0.64	0.60	0.60	0.60	-4.76%	57,266
Mar 9, 2026	0.67	0.68	0.53	0.63	0.63	-5.97%	713,097
Mar 6, 2026	0.55	0.68	0.53	0.67	0.67	24.07%	783,071
Mar 5, 2026	0.50	0.54	0.49	0.54	0.54	8.00%	400,578
Mar 4, 2026	0.47	0.50	0.46	0.50	0.50	11.11%	150,001
Mar 3, 2026	0.45	0.46	0.43	0.45	0.45	1.12%	94,810
Mar 2, 2026	0.47	0.47	0.44	0.45	0.45	-	92,117
Feb 27, 2026	0.48	0.48	0.45	0.45	0.45	-5.32%	143,713