Skip to main content
PyroGenesis Inc. (PYRGF)
OTCMKTS · Delayed Price · Currency is USD
0.132
-0.008 (-5.36%)
Dec 5, 2025, 2:46 PM EST

PyroGenesis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 9, 20250.190.200.190.200.203.01%83,364
Oct 8, 20250.180.190.180.190.193.33%23,638
Oct 7, 20250.190.190.180.180.18-2.03%59,360
Oct 6, 20250.170.190.160.190.1911.51%56,878
Oct 3, 20250.170.170.160.170.170.24%47,545
Oct 2, 20250.160.170.160.170.173.78%10,972
Oct 1, 20250.180.180.160.160.16-5.18%55,131
Sep 30, 20250.150.170.140.170.171.31%74,115
Sep 29, 20250.170.170.160.170.172.01%6,772
Sep 26, 20250.160.170.160.160.160.30%16,549
Sep 25, 20250.180.180.160.160.16-7.97%119,447
Sep 24, 20250.180.180.170.180.18-6.80%129,201
Sep 23, 20250.190.200.190.190.19-0.88%23,360
Sep 22, 20250.190.190.180.190.19-3.74%21,241
Sep 19, 20250.180.200.180.200.200.20%35,791
Sep 18, 20250.200.200.200.200.20-2.34%21,880
Sep 17, 20250.200.200.200.200.206.11%2,835
Sep 16, 20250.190.190.190.190.192.71%9,060
Sep 15, 20250.190.200.180.190.19-2.64%7,576
Sep 12, 20250.190.190.180.190.1911.18%2,403
Sep 11, 20250.180.180.170.170.17-0.74%141,674
Sep 10, 20250.180.180.170.170.17-0.62%19,251
Sep 9, 20250.170.180.170.180.18-5.98%12,810
Sep 8, 20250.200.200.180.190.19-1.53%86,677
Sep 5, 20250.200.210.190.190.19-4.66%3,168
Sep 4, 20250.200.210.190.200.20-2.73%51,798
Sep 3, 20250.220.220.200.210.21-4.43%13,195
Sep 2, 20250.220.230.210.210.214.58%39,561
Aug 29, 20250.210.210.210.210.21-0.29%851
Aug 28, 20250.210.210.210.210.21-2.05%35,513
Aug 27, 20250.230.230.210.210.21-4.72%15,265
Aug 26, 20250.220.220.220.220.222.37%500
Aug 25, 20250.230.230.220.220.22-3.93%14,638
Aug 22, 20250.240.240.220.220.226.21%32,352
Aug 21, 20250.220.240.210.210.21-9.25%9,763
Aug 20, 20250.220.230.220.230.231.66%32,968
Aug 19, 20250.240.250.230.230.23-5.61%31,783
Aug 18, 20250.260.260.240.240.24-6.12%47,422
Aug 15, 20250.260.270.260.260.26-2.82%1,455
Aug 14, 20250.270.270.260.270.27-3.03%1,042
Aug 13, 20250.300.300.270.270.27-0.80%1,800
Aug 12, 20250.270.290.270.280.284.23%11,086
Aug 11, 20250.270.280.260.260.26-5.39%20,443
Aug 8, 20250.280.290.280.280.28-0.21%39,309
Aug 7, 20250.280.290.250.280.28-3.14%68,535
Aug 6, 20250.290.300.290.290.291.01%819
Aug 5, 20250.300.300.280.290.29-1.51%13,986
Aug 4, 20250.280.310.280.290.292.86%9,877
Aug 1, 20250.300.300.280.280.28-1.05%12,358
Jul 31, 20250.260.290.260.290.29-0.66%14,952
Jul 30, 20250.280.290.280.290.29-0.52%3,916
Jul 29, 20250.300.300.280.290.290.70%42,519
Jul 28, 20250.290.300.280.290.29-2.87%28,360
Jul 25, 20250.300.300.290.300.30-1.33%12,563
Jul 24, 20250.310.310.290.300.30-13,501
Jul 23, 20250.300.310.300.300.30-5.45%40,021
Jul 22, 20250.320.320.310.320.32-0.44%53,395
Jul 21, 20250.310.320.310.320.32-1.79%11,634
Jul 18, 20250.330.330.320.320.321.50%7,521
Jul 17, 20250.330.330.320.320.32-1.51%36,346