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.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.62
0.96%
US Tech 100
18,146.80
0.66%
S&P 500
5,277.51
0.80%
US Dollar vs CAD
1.36541
0.01%
Bitcoin
69,072.92
1.96%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. PyroGenesis Canada Inc (QX) (PYRGF)

  7. PyroGenesis Canada Inc (QX) (PYRGF) Historical

PYRGF PyroGenesis Canada Inc (QX)

0.44335
0.00585 (1.34%)
May 31 2024 - Closed
Delayed by 15 minutes

PYRGF Historical Prices

Date Close Change Change (%) Open High Low Volume
May 31 2024 0.44335 0.00585 1.34% 0.4344 0.4502 0.4344 1,236
May 30 2024 0.4375 0.0075 1.74% 0.42175 0.44 0.40 10,067
May 29 2024 0.43 0.0028 0.66% 0.4217 0.4305 0.4217 2,033
May 28 2024 0.4272 -0.0288 -6.32% 0.476 0.476 0.4272 3,056
May 24 2024 0.456 -0.00033 -0.07% 0.449285 0.456 0.449285 899
May 23 2024 0.456325 0.01753 3.99% 0.465 0.465 0.456325 563
May 22 2024 0.4388 -0.0211 -4.59% 0.4217 0.442 0.4217 2,626
May 21 2024 0.4599 0.0382 9.06% 0.458 0.47 0.45 8,352
May 20 2024 0.4217 -0.0324 -7.13% 0.4217 0.4217 0.4217 429
May 17 2024 0.4541 0.0324 7.68% 0.4266 0.4702 0.4266 6,894
May 16 2024 0.4217 -0.01245 -2.87% 0.4344 0.4346 0.4217 15,622
May 15 2024 0.43415 -0.01385 -3.09% 0.4244 0.443 0.4178 37,790
May 14 2024 0.448 -0.00041 -0.09% 0.448 0.448 0.448 150
May 13 2024 0.448408 0.00591 1.34% 0.423 0.45045 0.423 5,660
May 10 2024 0.4425 0.0009 0.20% 0.4339 0.449 0.40 10,906
May 09 2024 0.4416 0.0132 3.08% 0.429 0.4416 0.429 9,278
May 08 2024 0.4284 -0.0168 -3.77% 0.445 0.445 0.404 1,230
May 07 2024 0.4452 -0.0054 -1.20% 0.494 0.494 0.441 8,262
May 06 2024 0.4506 0.0385 9.34% 0.4234 0.46 0.420225 20,906
May 03 2024 0.4121 0.01635 4.13% 0.3851 0.4234 0.3851 9,482
May 02 2024 0.39575 0.01975 5.25% 0.384 0.4114 0.384 8,343
May 01 2024 0.376 -0.0087 -2.26% 0.34 0.389 0.34 4,840
Apr 30 2024 0.3847 0.0167 4.54% 0.392 0.42 0.3847 3,305
Apr 29 2024 0.368 0.018 5.14% 0.349 0.368 0.349 7,301
Apr 26 2024 0.35 0.015 4.48% 0.3408 0.35 0.335 7,770
Apr 25 2024 0.335 0.00 0.00% 0.335 0.335 0.335 0
Apr 24 2024 0.335 0.015 4.69% 0.3561 0.3561 0.335 12,980
Apr 23 2024 0.32 -0.01032 -3.12% 0.359 0.359 0.32 908
Apr 22 2024 0.33032 -0.00538 -1.60% 0.313 0.355 0.313 3,547
Apr 19 2024 0.3357 -0.00105 -0.31% 0.368 0.368 0.3214 30,813
Apr 18 2024 0.33675 0.00825 2.51% 0.343 0.343 0.33675 816
Apr 17 2024 0.3285 -0.0082 -2.44% 0.30 0.3362 0.30 12,606
Apr 16 2024 0.3367 -0.0113 -3.25% 0.316 0.3367 0.316 12,834
Apr 15 2024 0.348 0.01108 3.29% 0.335 0.3486 0.335 4,429
Apr 12 2024 0.33692 0.01503 4.67% 0.30 0.34125 0.30 79,551
Apr 11 2024 0.321892 0.00824 2.63% 0.3104 0.321892 0.3104 6,690
Apr 10 2024 0.31365 0.00865 2.84% 0.29 0.3202 0.29 63,130
Apr 09 2024 0.305 0.00 0.00% 0.305 0.305 0.305 0
Apr 08 2024 0.305 -0.003 -0.97% 0.30 0.3148 0.30 8,888
Apr 05 2024 0.308 -0.005 -1.60% 0.331 0.331 0.30 22,822
Apr 04 2024 0.313 -0.00092 -0.29% 0.313675 0.313675 0.30 8,037
Apr 03 2024 0.31392 -0.00278 -0.88% 0.314875 0.3185 0.3081 2,755
Apr 02 2024 0.3167 -0.0033 -1.03% 0.315 0.3167 0.2937 2,398
Apr 01 2024 0.32 0.0035 1.11% 0.33 0.33 0.32 8,089
Mar 28 2024 0.3165 0.001 0.32% 0.3298 0.3298 0.3165 4,123
Mar 27 2024 0.3155 0.0145 4.82% 0.2952 0.3188 0.2952 31,130
Mar 26 2024 0.301 -0.02416 -7.43% 0.3325 0.3325 0.301 17,130
Mar 25 2024 0.32516 0.00516 1.61% 0.3259 0.33005 0.3229 5,024
Mar 22 2024 0.32 -0.0144 -4.31% 0.3386 0.3386 0.3147 49,037
Mar 21 2024 0.3344 -0.0037 -1.09% 0.34 0.34 0.3344 5,126
Mar 20 2024 0.3381 -0.0088 -2.54% 0.3408 0.3408 0.3311 16,219
Mar 19 2024 0.3469 0.002 0.58% 0.3418 0.35 0.3408 3,981
Mar 18 2024 0.3449 -0.0002 -0.06% 0.3461 0.36 0.3449 2,919
Mar 15 2024 0.3451 -0.0189 -5.19% 0.3408 0.3513 0.3408 14,515
Mar 14 2024 0.364 0.014 4.00% 0.368 0.368 0.35 9,377
Mar 13 2024 0.35 0.0045 1.30% 0.3323 0.3568 0.33 10,998
Mar 12 2024 0.3455 -0.0003 -0.09% 0.375 0.375 0.3361 4,186
Mar 11 2024 0.3458 -0.0122 -3.41% 0.3448 0.3487 0.344 28,312
Mar 08 2024 0.358 0.01464 4.26% 0.32 0.358 0.32 14,439
Mar 07 2024 0.343365 0.00066 0.19% 0.3498 0.35 0.3311 5,374
Mar 06 2024 0.3427 0.00145 0.42% 0.3421 0.3623 0.339 5,340
Mar 05 2024 0.34125 -0.00365 -1.06% 0.3418 0.3457 0.3379 10,699

Your Recent History

USOTC
PYRGF
PyroGenesis Canada (QX)
LSE
82DF
Whitbread.25
COIN
BKGBTC
USOTC
MTALF
Quebec Rare Earth Elements (QB)
UNSW
CTBETH
CTB
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

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

© 2024 ADVFN PLC - All Rights Reserved