Skip to main content
PyroGenesis Inc. (PYRGF)
OTCMKTS · Delayed Price · Currency is USD
0.378
+0.018 (4.93%)
Mar 5, 2026, 1:06 PM EST

PyroGenesis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.370.400.360.380.384.62%147,993
Mar 4, 20260.370.370.340.370.3711.08%43,150
Mar 3, 20260.320.340.320.330.331.91%22,199
Mar 2, 20260.330.330.320.330.33-1.52%42,238
Feb 27, 20260.340.350.330.330.33-4.35%86,155
Feb 26, 20260.330.350.320.350.354.36%29,916
Feb 25, 20260.330.350.320.330.331.69%133,306
Feb 24, 20260.310.330.300.330.339.24%89,553
Feb 23, 20260.270.320.270.300.3015.21%119,549
Feb 20, 20260.260.260.260.260.262.38%11,347
Feb 19, 20260.280.280.250.250.25-0.20%11,715
Feb 18, 20260.260.260.240.250.25-2.13%138,918
Feb 17, 20260.260.270.250.260.265.00%49,484
Feb 13, 20260.250.260.220.250.2511.82%200,947
Feb 12, 20260.220.250.220.220.2216.09%158,819
Feb 11, 20260.190.190.190.190.190.05%3,154
Feb 10, 20260.190.190.180.190.19-1.61%25,780
Feb 9, 20260.190.190.180.190.19-2.18%17,082
Feb 6, 20260.180.200.180.200.207.89%249,027
Feb 5, 20260.170.180.170.180.18-5.00%109,664
Feb 4, 20260.190.200.170.190.195.44%44,636
Feb 3, 20260.170.200.170.180.18-2.62%65,934
Feb 2, 20260.180.190.180.190.192.69%2,321
Jan 30, 20260.170.180.170.180.181.62%1,850
Jan 29, 20260.180.180.170.180.181.99%40,435
Jan 28, 20260.190.190.180.180.18-5.13%26,575
Jan 27, 20260.190.190.180.190.197.55%22,171
Jan 26, 20260.190.190.170.170.17-9.37%16,597
Jan 23, 20260.200.200.190.190.19-0.84%28,694
Jan 22, 20260.190.200.190.190.191.27%13,518
Jan 21, 20260.190.190.190.190.192.27%87,118
Jan 20, 20260.180.190.170.190.19-2.37%18,001
Jan 16, 20260.200.210.190.190.19-3.56%93,927
Jan 15, 20260.210.210.200.200.20-9.03%45,530
Jan 14, 20260.200.220.190.220.2210.26%29,611
Jan 13, 20260.210.210.200.200.20-5.36%12,159
Jan 12, 20260.200.210.200.210.21-2.63%6,940
Jan 9, 20260.210.220.200.210.211.24%76,475
Jan 8, 20260.220.220.210.210.21-3.31%42,991
Jan 7, 20260.220.220.210.220.22-2.25%66,164
Jan 6, 20260.220.220.220.220.221.00%15,936
Jan 5, 20260.230.230.220.220.22-4.64%21,577
Jan 2, 20260.200.230.200.230.233.41%9,886
Dec 31, 20250.200.230.200.220.221.04%52,270
Dec 30, 20250.230.230.220.220.22-4.04%85,287
Dec 29, 20250.220.240.220.230.234.59%21,263
Dec 26, 20250.210.270.210.220.22-5.34%14,021
Dec 24, 20250.210.230.210.230.23-3.01%18,863
Dec 23, 20250.230.240.230.240.24-0.17%13,130
Dec 22, 20250.240.240.230.240.24-7.30%96,303
Dec 19, 20250.260.260.250.260.26-4.54%15,355
Dec 18, 20250.270.280.260.270.272.57%34,497
Dec 17, 20250.250.280.250.260.268.36%63,454
Dec 16, 20250.230.240.230.240.242.09%46,899
Dec 15, 20250.240.260.240.240.244.96%111,427
Dec 12, 20250.240.240.200.230.23-4.29%69,396
Dec 11, 20250.290.320.240.240.24-4.92%59,329
Dec 10, 20250.210.260.200.250.2532.66%155,727
Dec 9, 20250.180.190.180.190.1915.49%32,499
Dec 8, 20250.140.170.140.160.1624.09%9,741
Dec 5, 20250.140.140.130.130.13-5.32%11,754
Dec 4, 20250.130.150.130.140.142.73%9,672
Dec 3, 20250.140.140.130.140.140.07%12,718
Dec 2, 20250.120.140.120.140.143.21%77,149
Dec 1, 20250.120.140.120.130.13-2.02%22,436
Nov 28, 20250.120.140.120.130.134.53%165,284
Nov 26, 20250.130.140.120.130.13-5.89%109,160
Nov 25, 20250.140.140.140.140.140.59%5,120
Nov 24, 20250.130.140.130.140.14-3.50%600
Nov 21, 20250.130.140.130.140.141.38%8,406
Nov 20, 20250.140.140.140.140.14-1.07%639
Nov 19, 20250.140.140.140.140.14-5.68%1,337
Nov 18, 20250.150.150.150.150.154.67%1,125
Nov 17, 20250.140.150.140.140.14-2.35%85,286
Nov 14, 20250.150.150.140.140.14-0.14%72,012
Nov 13, 20250.150.150.140.150.15-3.33%87,350
Nov 12, 20250.140.160.140.150.158.70%138,008
Nov 11, 20250.140.140.140.140.14-4.76%19,888
Nov 10, 20250.140.150.140.140.140.35%68,070
Nov 7, 20250.140.160.140.140.14-5.99%92,909
Nov 6, 20250.150.160.150.150.15-1.60%131,756
Nov 5, 20250.160.160.160.160.16-0.51%26,213
Nov 4, 20250.160.160.160.160.16-0.38%8,505
Nov 3, 20250.160.170.160.160.16-5.75%58,660
Oct 31, 20250.160.170.160.170.17-3.19%6,899
Oct 30, 20250.160.170.160.170.178.55%19,820
Oct 29, 20250.160.170.160.160.16-0.63%29,947
Oct 28, 20250.160.160.160.160.16-0.62%29,390
Oct 27, 20250.170.170.150.160.160.63%114,806
Oct 24, 20250.170.170.160.160.16-3.21%1,425
Oct 23, 20250.170.170.170.170.17-1.61%9,667
Oct 22, 20250.170.170.170.170.17-1.18%363
Oct 21, 20250.180.180.170.170.17-5.56%56,709
Oct 20, 20250.190.190.180.180.18-34,733
Oct 17, 20250.180.190.170.180.18-1.64%23,458
Oct 16, 20250.200.200.180.180.18-8.50%53,609
Oct 15, 20250.210.210.200.200.202.20%78,643
Oct 14, 20250.200.210.190.200.20-2.15%63,047
Oct 13, 20250.180.200.180.200.205.26%76,120
Oct 10, 20250.190.190.180.190.19-2.56%55,337