ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

PYR PyroGenesis Canada Inc

0.46
0.01 (2.22%)
Apr 19 2024 - Closed
Delayed by 15 minutes

PYR Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 19 2024 0.46 0.01 2.22% 0.46 0.46 0.45 13,086
Apr 18 2024 0.45 0.00 0.00% 0.46 0.46 0.45 14,238
Apr 17 2024 0.45 0.025 5.88% 0.46 0.47 0.45 25,452
Apr 16 2024 0.425 -0.055 -11.46% 0.475 0.475 0.425 56,091
Apr 15 2024 0.48 0.015 3.23% 0.475 0.48 0.47 23,843
Apr 12 2024 0.465 0.025 5.68% 0.43 0.475 0.43 246,388
Apr 11 2024 0.44 0.00 0.00% 0.45 0.45 0.44 35,511
Apr 10 2024 0.44 0.03 7.32% 0.425 0.44 0.41 37,439
Apr 09 2024 0.41 -0.005 -1.20% 0.415 0.42 0.40 34,660
Apr 08 2024 0.415 0.005 1.22% 0.42 0.42 0.40 77,372
Apr 05 2024 0.41 0.005 1.23% 0.405 0.42 0.405 13,676
Apr 04 2024 0.405 -0.025 -5.81% 0.425 0.425 0.405 71,574
Apr 03 2024 0.43 0.005 1.18% 0.42 0.44 0.42 37,008
Apr 02 2024 0.425 0.00 0.00% 0.405 0.425 0.40 75,367
Apr 01 2024 0.425 -0.005 -1.16% 0.435 0.435 0.42 32,430
Mar 28 2024 0.43 -0.01 -2.27% 0.44 0.44 0.43 28,668
Mar 27 2024 0.44 0.035 8.64% 0.41 0.44 0.38 188,992
Mar 26 2024 0.405 -0.025 -5.81% 0.44 0.44 0.405 68,907
Mar 25 2024 0.43 -0.01 -2.27% 0.43 0.455 0.43 48,853
Mar 22 2024 0.44 -0.01 -2.22% 0.455 0.455 0.44 48,713
Mar 21 2024 0.45 -0.01 -2.17% 0.455 0.455 0.45 50,153
Mar 20 2024 0.46 -0.015 -3.16% 0.475 0.475 0.45 41,661
Mar 19 2024 0.475 0.01 2.15% 0.465 0.475 0.46 10,370
Mar 18 2024 0.465 -0.02 -4.12% 0.49 0.49 0.46 33,490
Mar 15 2024 0.485 0.015 3.19% 0.47 0.485 0.465 32,874
Mar 14 2024 0.47 0.00 0.00% 0.48 0.49 0.47 33,362
Mar 13 2024 0.47 0.01 2.17% 0.455 0.495 0.455 78,016
Mar 12 2024 0.46 -0.005 -1.08% 0.475 0.475 0.46 37,660
Mar 11 2024 0.465 0.01 2.20% 0.465 0.47 0.46 56,503
Mar 08 2024 0.455 -0.005 -1.09% 0.46 0.465 0.45 15,726
Mar 07 2024 0.46 -0.01 -2.13% 0.47 0.47 0.45 56,327
Mar 06 2024 0.47 0.005 1.08% 0.48 0.48 0.47 11,456
Mar 05 2024 0.465 -0.005 -1.06% 0.47 0.48 0.465 19,255
Mar 04 2024 0.47 -0.015 -3.09% 0.495 0.495 0.47 19,934
Mar 01 2024 0.485 0.015 3.19% 0.47 0.485 0.465 58,110
Feb 29 2024 0.47 -0.005 -1.05% 0.485 0.49 0.46 61,425
Feb 28 2024 0.475 -0.015 -3.06% 0.495 0.495 0.475 31,475
Feb 27 2024 0.49 -0.01 -2.00% 0.50 0.50 0.49 37,093
Feb 26 2024 0.50 0.00 0.00% 0.50 0.50 0.49 14,883
Feb 23 2024 0.50 0.03 6.38% 0.46 0.50 0.46 19,968
Feb 22 2024 0.47 -0.01 -2.08% 0.48 0.48 0.47 21,609
Feb 21 2024 0.48 0.01 2.13% 0.475 0.51 0.46 45,350
Feb 20 2024 0.47 -0.04 -7.84% 0.50 0.50 0.47 88,714
Feb 16 2024 0.51 0.00 0.00% 0.52 0.52 0.50 180,890
Feb 15 2024 0.51 -0.02 -3.77% 0.54 0.55 0.51 43,912
Feb 14 2024 0.53 -0.01 -1.85% 0.54 0.54 0.53 22,160
Feb 13 2024 0.54 -0.03 -5.26% 0.57 0.57 0.53 89,084
Feb 12 2024 0.57 0.04 7.55% 0.56 0.59 0.55 81,449
Feb 09 2024 0.53 0.00 0.00% 0.53 0.55 0.52 46,998
Feb 08 2024 0.53 0.05 10.42% 0.52 0.54 0.51 78,743
Feb 07 2024 0.48 0.00 0.00% 0.48 0.48 0.48 0
Feb 06 2024 0.48 0.00 0.00% 0.51 0.51 0.48 39,184
Feb 05 2024 0.48 -0.005 -1.03% 0.53 0.53 0.48 77,755
Feb 02 2024 0.485 0.005 1.04% 0.49 0.50 0.475 100,003
Feb 01 2024 0.48 -0.03 -5.88% 0.51 0.52 0.48 103,713
Jan 31 2024 0.51 -0.03 -5.56% 0.56 0.56 0.51 82,076
Jan 30 2024 0.54 -0.02 -3.57% 0.56 0.56 0.52 116,139
Jan 29 2024 0.56 -0.04 -6.67% 0.58 0.62 0.56 118,771
Jan 26 2024 0.60 -0.01 -1.64% 0.61 0.63 0.59 29,520
Jan 25 2024 0.61 -0.02 -3.17% 0.63 0.64 0.61 40,007
Jan 24 2024 0.63 0.00 0.00% 0.65 0.66 0.63 63,317
Jan 23 2024 0.63 -0.04 -5.97% 0.69 0.69 0.62 74,649
Jan 22 2024 0.67 -0.01 -1.47% 0.66 0.69 0.66 58,331

Your Recent History

Delayed Upgrade Clock