Canada markets open in 2 hours 31 minutes

PyroGenesis Canada Inc. (8PY.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.2990-0.0075 (-2.45%)
As of 08:02AM CEST. Market open.
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20240.29900.29900.29900.29900.299010,000
Apr 23, 20240.30650.30650.30650.30650.3065-
Apr 22, 20240.30550.30550.30550.30550.3055-
Apr 19, 20240.29850.29850.29850.29850.2985-
Apr 18, 20240.29800.29800.29800.29800.2980-
Apr 17, 20240.28150.28150.28150.28150.2815-
Apr 16, 20240.31850.31850.31850.31850.3185-
Apr 15, 20240.30850.30850.30850.30850.3085-
Apr 12, 20240.29200.29200.29200.29200.2920-
Apr 11, 20240.29100.29100.29100.29100.2910-
Apr 10, 20240.27050.27050.27050.27050.2705-
Apr 09, 20240.27350.27350.25150.25150.2515-
Apr 08, 20240.27050.27050.24500.24500.2450-
Apr 05, 20240.26800.26800.26800.26800.2680-
Apr 04, 20240.28500.28500.25650.25650.2565-
Apr 03, 20240.28250.28250.28250.28250.2825-
Apr 02, 20240.28350.28350.28350.28350.2835-
Mar 28, 20240.28760.28800.26420.26420.2642-
Mar 27, 20240.26920.26920.26920.26920.2692-
Mar 26, 20240.28680.28680.28680.28680.2868-
Mar 25, 20240.28880.28880.28880.28880.2888-
Mar 22, 20240.30100.30100.30100.30100.3010-
Mar 21, 20240.30200.30200.30200.30200.3020-
Mar 20, 20240.31280.31280.31280.31280.3128-
Mar 19, 20240.30980.31020.30980.31020.3102-
Mar 18, 20240.31460.31460.31460.31460.3146-
Mar 15, 20240.31680.31680.31680.31680.3168-
Mar 14, 20240.31800.31800.31800.31800.3180-
Mar 13, 20240.30500.30500.30500.30500.3050-
Mar 12, 20240.30680.30680.30680.30680.3068-
Mar 11, 20240.30120.30120.30120.30120.3012-
Mar 08, 20240.30340.30340.30340.30340.3034-
Mar 07, 20240.31000.31000.31000.31000.3100-
Mar 06, 20240.30620.30620.28480.28480.2848-
Mar 05, 20240.30960.30960.29600.29600.2960-
Mar 04, 20240.32000.32000.32000.32000.3200-
Mar 01, 20240.31120.31120.31120.31120.3112-
Feb 29, 20240.31360.31360.31360.31360.3136-
Feb 28, 20240.32440.32440.32440.32440.3244-
Feb 27, 20240.33160.33160.33160.33160.3316-
Feb 26, 20240.33200.33200.33160.33160.3316-
Feb 23, 20240.31280.31280.28520.28520.2852-
Feb 22, 20240.31940.31940.31940.31940.3194-
Feb 21, 20240.31240.31240.31240.31240.3124-
Feb 20, 20240.34060.34060.30500.30500.3050-
Feb 19, 20240.34080.34080.34080.34080.3408-
Feb 16, 20240.34140.34140.34140.34140.3414-
Feb 15, 20240.35420.35420.35420.35420.3542-
Feb 14, 20240.36120.36140.34180.34180.3418-
Feb 13, 20240.38220.38220.38220.38220.3822-
Feb 12, 20240.35420.35420.34240.34240.3424-
Feb 09, 20240.35500.35500.35500.35500.3550-
Feb 08, 20240.35480.35480.35480.35480.3548-
Feb 07, 20240.32100.32100.32100.32100.3210-
Feb 06, 20240.32080.32080.32080.32080.3208-
Feb 05, 20240.32420.32420.32420.32420.3242-
Feb 02, 20240.32020.32020.32020.32020.3202-
Feb 01, 20240.35040.35040.35040.35040.3504-
Jan 31, 20240.36120.36120.36120.36120.3612-
Jan 30, 20240.37460.37460.37460.37460.3746-
Jan 29, 20240.39980.39980.39980.39980.3998-
Jan 26, 20240.40600.40600.40600.40600.4060-
Jan 25, 20240.42040.42040.42040.42040.4204-
Jan 24, 20240.42160.42160.42160.42160.4216-
Jan 23, 20240.44320.44320.44320.44320.4432-
Jan 22, 20240.45040.45040.45040.45040.4504-
Jan 19, 20240.46340.46340.46340.46340.4634-
Jan 18, 20240.44920.44920.44920.44920.4492-
Jan 17, 20240.43020.43020.43020.43020.4302-
Jan 16, 20240.37620.37620.37620.37620.3762-
Jan 15, 20240.33160.33160.33160.33160.3316-
Jan 12, 20240.35720.35720.33160.33160.3316-
Jan 11, 20240.35080.35080.35080.35080.3508-
Jan 10, 20240.37180.37180.33120.33120.3312-
Jan 09, 20240.39820.39820.39820.39820.3982-
Jan 08, 20240.33880.33880.33120.33120.3312-
Jan 05, 20240.31580.31580.31580.31580.3158-
Jan 04, 20240.30680.30680.30680.30680.3068-
Jan 03, 20240.29600.29600.29580.29580.2958-
Jan 02, 20240.28580.28580.28580.28580.2858-
Dec 29, 20230.29180.29180.29180.29180.2918-
Dec 28, 20230.27500.27500.27500.27500.2750-
Dec 27, 20230.28340.28340.28340.28340.2834-
Dec 22, 20230.27920.27920.27920.27920.2792-
Dec 21, 20230.27500.27500.27500.27500.2750-
Dec 20, 20230.27560.27560.27560.27560.2756-
Dec 19, 20230.27860.27860.27860.27860.2786-
Dec 18, 20230.27260.27260.27260.27260.2726-
Dec 15, 20230.28720.28720.28720.28720.2872-
Dec 14, 20230.26780.26780.25140.25140.2514-
Dec 13, 20230.25500.25500.25500.25500.2550-
Dec 12, 20230.27600.27600.27600.27600.2760-
Dec 11, 20230.29200.29200.29200.29200.2920-
Dec 08, 20230.30500.30500.30500.30500.3050-
Dec 07, 20230.31520.31520.31520.31520.3152-
Dec 06, 20230.30180.30200.27760.27760.2776-
Dec 05, 20230.31080.31080.31080.31080.3108-
Dec 04, 20230.32380.32380.32380.32380.3238-
Dec 01, 20230.31900.31900.31900.31900.3190-
Nov 30, 20230.32580.32580.32580.32580.3258-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...