Market Data
News
Tools
Markets
Discover
Subscribe Login/Register
S&P TSX Capped Composite...
31.85
(
0.0%
)
US Tech 100
14,182.00
(
0.4%
)
S&P 500
4,312.20
(
0.43%
)
US Dollar vs CAD
1.33415
(
-0.16%
)
Bitcoin
26,651.78
(
0.55%
)
  1. Home
  2. Investing
  3. Stocks
  4. Canada
  5. TSX
  6. PyroGenesis Canada Inc (PYR)

  7. PyroGenesis Canada Inc (PYR) Historical

PYR

PyroGenesis Canada Inc

1.01
0.00 (0.0%)
Upgrade to Real-Time

PYR Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 08 2023 1.01 -0.01 -0.98% 1.00 1.04 1.00 50,775
Jun 07 2023 1.02 0.03 3.03% 0.99 1.03 0.99 50,890
Jun 06 2023 0.99 -0.01 -1.0% 1.01 1.02 0.98 121,211
Jun 05 2023 1.00 -0.07 -6.54% 1.06 1.07 1.00 126,963
Jun 02 2023 1.07 -0.01 -0.93% 1.10 1.13 1.06 69,632
Jun 01 2023 1.08 0.05 4.85% 1.02 1.14 1.02 130,321
May 31 2023 1.03 -0.15 -12.71% 1.17 1.17 1.03 173,114
May 30 2023 1.18 0.26 28.26% 1.00 1.29 0.99 547,487
May 29 2023 0.92 0.01 1.1% 0.91 0.93 0.91 17,838
May 26 2023 0.91 -0.01 -1.09% 0.92 0.92 0.91 26,527
May 25 2023 0.92 -0.02 -2.13% 0.94 0.94 0.91 57,617
May 24 2023 0.94 0.03 3.3% 0.91 0.94 0.91 59,032
May 23 2023 0.91 0.02 2.25% 0.90 0.92 0.89 123,097
May 22 2023 0.89 0.00 +0.00% 0.93 0.93 0.88 0
May 19 2023 0.89 -0.03 -3.26% 0.93 0.93 0.88 145,785
May 18 2023 0.92 -0.01 -1.08% 0.95 0.95 0.92 72,949
May 17 2023 0.93 0.00 0.0% 0.94 0.94 0.92 33,679
May 16 2023 0.93 -0.02 -2.11% 0.93 0.94 0.92 46,795
May 15 2023 0.95 -0.01 -1.04% 0.97 0.97 0.94 60,761
May 12 2023 0.96 -0.01 -1.03% 0.99 0.99 0.96 27,872
May 11 2023 0.97 -0.01 -1.02% 1.00 1.00 0.96 44,294
May 10 2023 0.98 0.00 0.0% 1.00 1.00 0.98 33,555
May 09 2023 0.98 -0.04 -3.92% 1.01 1.03 0.98 41,194
May 08 2023 1.02 0.04 4.08% 1.02 1.03 1.00 45,615
May 05 2023 0.98 0.03 3.16% 0.95 1.00 0.95 117,183
May 04 2023 0.95 -0.04 -4.04% 0.99 0.99 0.95 50,303
May 03 2023 0.99 0.05 5.32% 0.95 1.00 0.94 91,232
May 02 2023 0.94 -0.05 -5.05% 1.00 1.00 0.94 174,652
May 01 2023 0.99 -0.01 -1.0% 0.98 1.03 0.97 112,638
Apr 28 2023 1.00 0.00 0.0% 1.00 1.02 0.99 52,280
Apr 27 2023 1.00 -0.01 -0.99% 1.00 1.02 0.98 90,171
Apr 26 2023 1.01 -0.03 -2.88% 1.01 1.03 1.00 46,078
Apr 25 2023 1.04 0.00 0.0% 1.04 1.04 1.00 57,344
Apr 24 2023 1.04 0.02 1.96% 1.02 1.04 1.01 57,352
Apr 21 2023 1.02 0.01 0.99% 1.03 1.04 1.01 44,083
Apr 20 2023 1.01 -0.02 -1.94% 1.03 1.03 1.01 39,640
Apr 19 2023 1.03 0.02 1.98% 1.01 1.03 1.01 37,938
Apr 18 2023 1.01 -0.01 -0.98% 1.02 1.04 1.01 88,468
Apr 17 2023 1.02 -0.01 -0.97% 1.02 1.04 1.01 82,457
Apr 14 2023 1.03 -0.03 -2.83% 1.06 1.06 1.01 89,869
Apr 13 2023 1.06 -0.02 -1.85% 1.08 1.10 1.06 105,787
Apr 12 2023 1.08 -0.04 -3.57% 1.08 1.17 1.08 185,487
Apr 11 2023 1.12 0.03 2.75% 1.07 1.12 1.07 145,300
Apr 10 2023 1.09 0.00 0.0% 1.12 1.12 1.06 111,759
Apr 07 2023 1.09 0.00 +0.00% 1.13 1.13 1.08 0
Apr 06 2023 1.09 -0.02 -1.8% 1.13 1.13 1.08 74,862
Apr 05 2023 1.11 -0.05 -4.31% 1.16 1.16 1.09 110,609
Apr 04 2023 1.16 0.03 2.65% 1.17 1.17 1.12 53,981
Apr 03 2023 1.13 0.05 4.63% 1.07 1.13 1.07 165,575
Mar 31 2023 1.08 -0.11 -9.24% 1.11 1.15 1.07 360,927
Mar 30 2023 1.19 -0.06 -4.8% 1.22 1.23 1.13 253,204
Mar 29 2023 1.25 0.02 1.63% 1.25 1.25 1.23 63,712
Mar 28 2023 1.23 -0.04 -3.15% 1.24 1.25 1.22 64,893
Mar 27 2023 1.27 0.05 4.1% 1.22 1.29 1.22 120,451
Mar 24 2023 1.22 -0.06 -4.69% 1.25 1.28 1.22 87,190
Mar 23 2023 1.28 -0.05 -3.76% 1.37 1.37 1.28 103,416
Mar 22 2023 1.33 -0.02 -1.48% 1.35 1.38 1.31 95,787
Mar 21 2023 1.35 0.03 2.27% 1.29 1.37 1.29 213,878
Mar 20 2023 1.32 0.00 0.0% 1.32 1.32 1.26 63,372
Mar 17 2023 1.32 -0.09 -6.38% 1.42 1.42 1.31 238,735
Mar 16 2023 1.41 0.09 6.82% 1.35 1.43 1.31 145,730
Mar 15 2023 1.32 -0.11 -7.69% 1.38 1.39 1.27 188,809
Mar 14 2023 1.43 0.13 10.0% 1.27 1.43 1.27 230,599
Mar 13 2023 1.30 -0.03 -2.26% 1.20 1.33 1.20 194,549
Your Recent History
TSX
PYR
PyroGenesi..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

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

Support: 1-888-992-3836 | help@advfn.com

V: D: 20230609 13:43:38