S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSX
PyroGenesis Canada Inc (PYR)
PyroGenesis Canada Inc (PYR) Historical

PYR PyroGenesis Canada Inc

0.83

-0.02 (-2.35%)

Jul 26 2024 - Closed

Delayed by 15 minutes

PYR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 26 2024	0.85	0.00	0.00%	0.85	0.85	0.85	0
Jul 25 2024	0.85	-0.02	-2.30%	0.85	0.87	0.85	26,872
Jul 24 2024	0.87	0.00	0.00%	0.87	0.88	0.85	33,843
Jul 23 2024	0.87	0.01	1.16%	0.88	0.88	0.85	79,763
Jul 22 2024	0.86	0.03	3.61%	0.83	0.86	0.82	52,315
Jul 19 2024	0.83	0.00	0.00%	0.83	0.83	0.83	0
Jul 18 2024	0.83	-0.07	-7.78%	0.90	0.90	0.82	225,472
Jul 17 2024	0.90	-0.07	-7.22%	0.98	0.98	0.90	368,258
Jul 16 2024	0.97	-0.02	-2.02%	0.96	1.05	0.92	354,003
Jul 15 2024	0.99	-0.03	-2.94%	1.03	1.03	0.94	237,626
Jul 12 2024	1.02	0.01	0.99%	0.98	1.05	0.92	319,597
Jul 11 2024	1.01	-0.09	-8.18%	1.08	1.09	0.95	298,189
Jul 10 2024	1.10	0.15	15.79%	0.94	1.10	0.88	346,504
Jul 09 2024	0.95	0.10	11.76%	0.86	0.99	0.83	245,887
Jul 08 2024	0.85	0.07	8.97%	0.84	0.85	0.76	160,836
Jul 05 2024	0.78	-0.08	-9.30%	0.88	0.92	0.78	236,813
Jul 04 2024	0.86	0.11	14.67%	0.76	0.86	0.76	323,538
Jul 03 2024	0.75	0.06	8.70%	0.70	0.75	0.70	136,547
Jul 02 2024	0.69	0.00	0.00%	0.71	0.73	0.69	71,503
Jun 28 2024	0.69	0.01	1.47%	0.67	0.69	0.67	39,311
Jun 27 2024	0.68	-0.01	-1.45%	0.69	0.69	0.66	9,918
Jun 26 2024	0.69	0.03	4.55%	0.65	0.72	0.65	48,190
Jun 25 2024	0.66	-0.02	-2.94%	0.66	0.67	0.60	89,609
Jun 24 2024	0.68	-0.05	-6.85%	0.72	0.75	0.66	157,128
Jun 21 2024	0.73	0.04	5.80%	0.65	0.75	0.63	187,644
Jun 20 2024	0.69	0.08	13.11%	0.62	0.69	0.60	191,751
Jun 19 2024	0.61	0.01	1.67%	0.63	0.63	0.60	55,552
Jun 18 2024	0.60	0.00	0.00%	0.60	0.60	0.58	110,971
Jun 17 2024	0.60	-0.04	-6.25%	0.64	0.65	0.60	85,089
Jun 14 2024	0.64	-0.02	-3.03%	0.65	0.69	0.64	106,497
Jun 13 2024	0.66	0.00	0.00%	0.64	0.72	0.64	167,638
Jun 12 2024	0.66	0.04	6.45%	0.65	0.68	0.60	177,812
Jun 11 2024	0.62	0.05	8.77%	0.60	0.63	0.59	154,688
Jun 10 2024	0.57	0.00	0.00%	0.59	0.59	0.56	20,989
Jun 07 2024	0.57	-0.04	-6.56%	0.60	0.60	0.57	50,702
Jun 06 2024	0.61	0.03	5.17%	0.60	0.63	0.58	108,515
Jun 05 2024	0.58	0.03	5.45%	0.58	0.61	0.57	212,986
Jun 04 2024	0.55	-0.03	-5.17%	0.57	0.57	0.55	63,824
Jun 03 2024	0.58	0.01	1.75%	0.58	0.59	0.57	44,933
May 31 2024	0.57	-0.01	-1.72%	0.60	0.61	0.55	55,270
May 30 2024	0.58	-0.01	-1.69%	0.60	0.60	0.56	41,638
May 29 2024	0.59	0.00	0.00%	0.58	0.60	0.57	58,384
May 28 2024	0.59	-0.01	-1.67%	0.61	0.61	0.59	32,898
May 27 2024	0.60	-0.01	-1.64%	0.62	0.62	0.60	28,640
May 24 2024	0.61	-0.02	-3.17%	0.61	0.61	0.60	28,222
May 23 2024	0.63	0.02	3.28%	0.61	0.64	0.61	27,657
May 22 2024	0.61	-0.01	-1.61%	0.59	0.61	0.59	49,146
May 21 2024	0.62	0.00	0.00%	0.62	0.65	0.60	141,598
May 17 2024	0.62	0.03	5.08%	0.59	0.64	0.59	113,981
May 16 2024	0.59	0.01	1.72%	0.59	0.60	0.58	40,729
May 15 2024	0.58	-0.02	-3.33%	0.59	0.60	0.58	80,694
May 14 2024	0.60	0.00	0.00%	0.60	0.60	0.59	12,600
May 13 2024	0.60	-0.01	-1.64%	0.62	0.63	0.60	52,556
May 10 2024	0.61	0.02	3.39%	0.58	0.61	0.58	36,791
May 09 2024	0.59	-0.01	-1.67%	0.59	0.60	0.57	36,250
May 08 2024	0.60	-0.01	-1.64%	0.61	0.61	0.58	21,516
May 07 2024	0.61	-0.01	-1.61%	0.63	0.63	0.60	41,551
May 06 2024	0.62	0.05	8.77%	0.58	0.65	0.58	181,757
May 03 2024	0.57	0.03	5.56%	0.56	0.58	0.56	71,551
May 02 2024	0.54	0.01	1.89%	0.54	0.56	0.52	67,973
May 01 2024	0.53	-0.03	-5.36%	0.51	0.55	0.51	81,640
Apr 30 2024	0.56	0.075	15.46%	0.50	0.59	0.50	197,740
Apr 29 2024	0.485	0.005	1.04%	0.47	0.485	0.47	15,372

PyroGenesis Canada

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions