Skip to main content
PyroGenesis Inc. (TSX:PYR)
Canada flag Canada · Delayed Price · Currency is CAD
0.670
+0.130 (24.07%)
Mar 6, 2026, 3:59 PM EST

PyroGenesis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.550.680.530.670.6724.07%783,071
Mar 5, 20260.500.540.490.540.548.00%400,578
Mar 4, 20260.470.500.460.500.5011.11%150,001
Mar 3, 20260.450.460.430.450.451.12%94,810
Mar 2, 20260.470.470.440.450.45-92,117
Feb 27, 20260.480.480.450.450.45-5.32%143,713
Feb 26, 20260.460.480.440.470.473.30%145,567
Feb 25, 20260.470.480.440.460.461.11%272,432
Feb 24, 20260.430.450.400.450.454.65%628,311
Feb 23, 20260.380.430.380.430.4321.13%625,568
Feb 20, 20260.360.360.350.360.361.43%117,883
Feb 19, 20260.360.360.350.350.351.45%215,986
Feb 18, 20260.360.360.330.350.35-1.43%210,790
Feb 17, 20260.370.370.340.350.352.94%285,876
Feb 13, 20260.320.360.300.340.3413.33%534,838
Feb 12, 20260.270.340.270.300.3020.00%798,929
Feb 11, 20260.250.250.250.250.252.04%23,310
Feb 10, 20260.260.260.250.250.25-2.00%80,282
Feb 9, 20260.250.260.250.250.25-16,984
Feb 6, 20260.260.260.250.250.25-213,738
Feb 5, 20260.250.260.240.250.252.04%133,527
Feb 4, 20260.270.270.230.250.25-7.55%224,807
Feb 3, 20260.250.270.250.270.273.92%193,235
Feb 2, 20260.250.260.250.260.264.08%89,744
Jan 30, 20260.250.260.240.250.252.08%150,541
Jan 29, 20260.260.260.230.240.24-4.00%248,895
Jan 28, 20260.260.260.240.250.25-367,560
Jan 27, 20260.250.250.250.250.252.04%307,651
Jan 26, 20260.280.280.240.250.25-7.55%386,879
Jan 23, 20260.280.280.260.270.27-203,803
Jan 22, 20260.270.270.260.270.273.92%239,039
Jan 21, 20260.270.270.250.260.26-1.92%268,576
Jan 20, 20260.260.270.260.260.264.00%251,509
Jan 19, 20260.270.280.240.250.25-5.66%267,999
Jan 16, 20260.280.280.260.270.27-203,912
Jan 15, 20260.290.290.270.270.27-10.17%145,408
Jan 14, 20260.290.300.260.300.307.27%380,248
Jan 13, 20260.290.290.260.280.28-3.51%287,300
Jan 12, 20260.290.300.280.290.29-1.72%225,397
Jan 9, 20260.300.300.290.290.29-209,083
Jan 8, 20260.310.310.290.290.29-3.33%239,676
Jan 7, 20260.310.310.300.300.30-1.64%212,810
Jan 6, 20260.310.310.300.310.313.39%161,421
Jan 5, 20260.330.330.290.300.30-9.23%264,516
Jan 2, 20260.300.330.300.330.338.33%81,512
Dec 31, 20250.290.300.290.300.303.45%66,568
Dec 30, 20250.320.330.290.290.29-7.94%259,302
Dec 29, 20250.330.330.310.320.32-1.56%102,860
Dec 24, 20250.310.330.310.320.32-3.03%45,222
Dec 23, 20250.300.330.300.330.33-209,358
Dec 22, 20250.340.340.320.330.33-2.94%148,974
Dec 19, 20250.370.370.340.340.34-4.23%99,155
Dec 18, 20250.380.390.360.360.36-1.39%225,326
Dec 17, 20250.350.390.350.360.369.09%381,273
Dec 16, 20250.330.330.320.330.333.13%123,826
Dec 15, 20250.360.360.320.320.324.92%445,884
Dec 12, 20250.330.330.270.310.31-6.15%503,283
Dec 11, 20250.440.450.320.330.33-7.14%1,080,881
Dec 10, 20250.280.380.280.350.3542.86%1,624,204
Dec 9, 20250.240.270.240.250.256.52%505,531
Dec 8, 20250.190.240.190.230.2324.32%889,103
Dec 5, 20250.200.200.190.190.19-7.50%220,267
Dec 4, 20250.190.200.190.200.205.26%246,907
Dec 3, 20250.190.200.190.190.19-2.56%223,747
Dec 2, 20250.180.200.180.200.208.33%170,049
Dec 1, 20250.190.190.180.180.18-5.26%95,487
Nov 28, 20250.190.190.180.190.195.56%265,294
Nov 27, 20250.190.190.180.180.18-90,802
Nov 26, 20250.190.190.180.180.18-2.70%221,728
Nov 25, 20250.200.200.190.190.19-7.50%98,350
Nov 24, 20250.200.200.190.200.202.56%97,522
Nov 21, 20250.200.200.190.200.20-2.50%60,003
Nov 20, 20250.200.210.200.200.202.56%70,991
Nov 19, 20250.210.210.200.200.20-2.50%40,099
Nov 18, 20250.210.210.200.200.20-4.76%69,678
Nov 17, 20250.210.210.210.210.212.44%188,174
Nov 14, 20250.200.210.200.210.215.13%98,294
Nov 13, 20250.220.220.200.200.20-7.14%287,680
Nov 12, 20250.210.230.200.210.217.69%425,417
Nov 11, 20250.210.220.190.200.20-7.14%212,360
Nov 10, 20250.220.220.200.210.212.44%300,549
Nov 7, 20250.220.220.170.210.21-6.82%940,752
Nov 6, 20250.220.220.210.220.22-258,233
Nov 5, 20250.220.230.220.220.22-259,245
Nov 4, 20250.230.240.220.220.22-4.35%349,191
Nov 3, 20250.230.240.230.230.23-182,203
Oct 31, 20250.240.240.230.230.23-4.17%205,055
Oct 30, 20250.230.240.230.240.246.67%246,106
Oct 29, 20250.230.230.220.230.23-215,193
Oct 28, 20250.220.230.220.230.232.27%229,156
Oct 27, 20250.230.230.210.220.22-4.35%314,262
Oct 24, 20250.240.240.230.230.23-122,388
Oct 23, 20250.230.240.230.230.23-150,164
Oct 22, 20250.240.240.230.230.23-4.17%190,412
Oct 21, 20250.260.260.230.240.24-4.00%151,561
Oct 20, 20250.240.270.240.250.252.04%196,609
Oct 17, 20250.260.260.250.250.25-2.00%156,179
Oct 16, 20250.280.280.250.250.25-10.71%109,782
Oct 15, 20250.280.300.280.280.281.82%180,358
Oct 14, 20250.270.300.270.280.283.77%415,432