PYR.V - PyroGenesis Canada Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 18, 20190.52000.54000.52000.54000.540095,900
Oct. 17, 20190.56000.56000.54000.54000.540088,100
Oct. 16, 20190.54000.56000.54000.54000.5400675,000
Oct. 15, 20190.58000.59000.53000.53000.5300437,400
Oct. 11, 20190.63000.63000.57000.59000.5900116,200
Oct. 10, 20190.63000.64000.55000.60000.6000412,100
Oct. 09, 20190.59000.65000.59000.61000.6100162,500
Oct. 08, 20190.54000.54000.54000.54000.5400-
Oct. 07, 20190.54000.54000.54000.54000.5400-
Oct. 04, 20190.57000.57000.54000.54000.540023,500
Oct. 03, 20190.55000.57000.53000.55000.550077,000
Oct. 02, 20190.52000.54000.51000.54000.540093,100
Oct. 01, 20190.52000.52000.51000.51000.510033,600
Sep. 30, 20190.52000.53000.49500.49500.495062,000
Sep. 27, 20190.55000.55000.50000.51000.510058,700
Sep. 26, 20190.53000.59000.53000.54000.540066,500
Sep. 25, 20190.51000.52000.51000.52000.520032,500
Sep. 24, 20190.50000.52000.50000.52000.520045,000
Sep. 23, 20190.49000.52000.49000.52000.5200110,400
Sep. 20, 20190.49500.49500.49000.49500.495025,700
Sep. 19, 20190.48000.49000.48000.49000.490081,200
Sep. 18, 20190.49000.52000.48000.48000.480064,200
Sep. 17, 20190.48000.48000.48000.48000.480016,800
Sep. 16, 20190.49500.49500.47500.48000.480044,800
Sep. 13, 20190.50000.50000.50000.50000.500014,800
Sep. 12, 20190.51000.51000.50000.50000.500037,500
Sep. 11, 20190.50000.50000.48500.49000.490050,300
Sep. 10, 20190.50000.51000.50000.51000.510019,000
Sep. 09, 20190.50000.50000.48500.50000.500036,800
Sep. 06, 20190.52000.52000.51000.51000.510025,700
Sep. 05, 20190.51000.52000.51000.52000.520014,500
Sep. 04, 20190.49000.51000.49000.51000.510023,300
Sep. 03, 20190.50000.50000.47500.48000.480064,700
Aug. 30, 20190.51000.52000.50000.50000.5000129,800
Aug. 29, 20190.54000.54000.52000.52000.520049,500
Aug. 28, 20190.53000.54000.53000.53000.530033,800
Aug. 27, 20190.54000.54000.54000.54000.54004,000
Aug. 26, 20190.54000.54000.54000.54000.540035,000
Aug. 23, 20190.54000.54000.53000.53000.530032,100
Aug. 22, 20190.55000.55000.55000.55000.55001,400
Aug. 21, 20190.54000.54000.54000.54000.540012,500
Aug. 20, 20190.55000.55000.52000.53000.530055,700
Aug. 19, 20190.56000.56000.53000.53000.530061,000
Aug. 16, 20190.56000.56000.55000.56000.560072,600
Aug. 15, 20190.57000.58000.56000.56000.560079,900
Aug. 14, 20190.57000.57000.55000.57000.570042,000
Aug. 13, 20190.58000.58000.56000.56000.560023,000
Aug. 12, 20190.56000.60000.56000.60000.6000112,100
Aug. 09, 20190.59000.59000.55000.55000.550064,000
Aug. 08, 20190.58000.58000.58000.58000.580021,500
Aug. 07, 20190.55000.57000.55000.57000.570089,000
Aug. 06, 20190.57000.57000.55000.56000.5600127,700
Aug. 02, 20190.60000.60000.58000.58000.580067,400
Aug. 01, 20190.59000.59000.58000.58000.580045,300
Jul. 31, 20190.60000.60000.59000.60000.600033,200
Jul. 30, 20190.59000.62000.59000.59000.590038,800
Jul. 29, 20190.62000.62000.59000.59000.590024,000
Jul. 26, 20190.60500.61000.58000.60000.600070,500
Jul. 25, 20190.59000.61000.59000.60000.600029,600
Jul. 24, 20190.62000.62000.58000.59000.5900108,200
Jul. 23, 20190.62000.64000.62000.63000.630019,700
Jul. 22, 20190.63000.64000.63000.64000.640032,000
Jul. 19, 20190.62000.63000.62000.63000.630011,500
Jul. 18, 20190.63000.63000.61000.61000.610058,400
Jul. 17, 20190.63000.63000.63000.63000.630023,800
Jul. 16, 20190.64000.65000.63000.64000.640093,700
Jul. 15, 20190.60000.63000.60000.62000.620080,800
Jul. 12, 20190.60000.61000.59000.60000.600078,500
Jul. 11, 20190.57000.59000.57000.59000.590049,000
Jul. 10, 20190.58000.60000.56000.58000.580091,200
Jul. 09, 20190.60000.60000.57000.57000.570027,000
Jul. 08, 20190.58000.60000.58000.60000.600065,300
Jul. 05, 20190.56000.57000.56000.56000.560036,500
Jul. 04, 20190.58000.58000.57000.57000.570011,000
Jul. 03, 20190.56000.57000.55000.57000.570012,500
Jul. 02, 20190.55000.56000.54000.56000.560048,600
Jun. 28, 20190.53000.55000.53000.55000.550013,000
Jun. 27, 20190.53000.53000.53000.53000.530019,100
Jun. 26, 20190.53000.54000.52000.53000.530029,500
Jun. 25, 20190.54000.54000.52000.52000.520083,200
Jun. 24, 20190.55000.55000.54000.54000.540034,100
Jun. 21, 20190.55000.55000.54000.54000.540083,400
Jun. 20, 20190.58000.58000.53000.54000.5400240,500
Jun. 19, 20190.55000.55000.54000.55000.550022,000
Jun. 18, 20190.53000.54000.53000.54000.540066,300
Jun. 17, 20190.56000.56000.53000.53000.530090,600
Jun. 14, 20190.56000.57000.55000.55000.5500108,900
Jun. 13, 20190.55000.55000.55000.55000.55009,500
Jun. 12, 20190.57000.57000.56000.56000.560044,700
Jun. 11, 20190.57000.58000.57000.58000.580037,100
Jun. 10, 20190.58000.58000.57000.57000.570027,400
Jun. 07, 20190.58000.58000.57000.57000.570019,100
Jun. 06, 20190.60000.60000.58000.58000.580013,700
Jun. 05, 20190.64000.64000.58000.58000.5800141,000
Jun. 04, 20190.65000.67000.61000.63000.6300351,900
Jun. 03, 20190.55000.56000.54000.56000.560066,000
May 31, 20190.55000.56000.54000.54000.5400103,600
May 30, 20190.55000.55000.54000.54000.540041,000
May 29, 20190.54000.55000.54000.55000.550070,100
May 28, 20190.55000.56000.54000.55000.550055,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...