PYR.V - PyroGenesis Canada Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun. 05, 20201.65001.67001.40001.62001.62002,439,500
Jun. 04, 20201.80001.84001.63001.64001.6400677,100
Jun. 03, 20201.85001.85001.52001.72001.72001,157,700
Jun. 02, 20201.94002.02001.82001.85001.85001,158,000
Jun. 01, 20201.60001.82001.55001.82001.82002,095,400
May 29, 20201.29001.43001.27001.43001.43001,280,700
May 28, 20201.28001.29001.22001.29001.2900250,000
May 27, 20201.26001.29001.15001.28001.2800777,700
May 26, 20201.14001.39001.12001.25001.25001,407,200
May 25, 20200.97001.10000.97001.07001.0700578,000
May 22, 20200.92001.00000.91000.95000.9500940,300
May 21, 20200.86000.93000.84000.92000.9200634,400
May 20, 20200.85000.91000.82000.83000.8300858,700
May 19, 20200.72000.81000.69000.81000.8100720,600
May 15, 20200.68000.71000.66000.71000.7100121,900
May 14, 20200.69000.71000.66000.68000.680049,100
May 13, 20200.68000.71000.68000.69000.690086,100
May 12, 20200.70000.70000.68000.68000.680046,000
May 11, 20200.73000.73000.69000.69000.6900256,000
May 08, 20200.72000.73000.72000.72000.7200209,100
May 07, 20200.73000.74000.71000.71000.7100138,000
May 06, 20200.70000.72000.70000.72000.7200157,200
May 05, 20200.70000.71000.70000.70000.7000193,600
May 04, 20200.68000.70000.68000.70000.7000313,400
May 01, 20200.69000.70000.66000.68000.6800469,600
Apr. 30, 20200.51000.72000.49500.68000.68001,064,400
Apr. 29, 20200.51000.52000.50000.52000.5200175,100
Apr. 28, 20200.52000.54000.51000.52000.5200406,500
Apr. 27, 20200.58000.59000.55000.56000.5600259,100
Apr. 24, 20200.58000.59000.53000.59000.590031,700
Apr. 23, 20200.55000.60000.55000.56000.5600286,500
Apr. 22, 20200.49500.55000.49500.55000.5500288,100
Apr. 21, 20200.49000.49000.47000.47000.4700143,000
Apr. 20, 20200.50000.50000.49000.49000.490017,700
Apr. 17, 20200.54000.54000.49000.49000.4900104,700
Apr. 16, 20200.50000.52000.50000.52000.5200130,000
Apr. 15, 20200.50000.52000.49000.49000.4900218,700
Apr. 14, 20200.52000.53000.51000.51000.5100218,700
Apr. 13, 20200.48000.59000.48000.53000.5300206,700
Apr. 09, 20200.47500.50000.47500.49500.4950166,300
Apr. 08, 20200.44000.48000.44000.47500.4750105,900
Apr. 07, 20200.44000.46000.44000.45000.450070,400
Apr. 06, 20200.41000.43500.41000.43000.430080,000
Apr. 03, 20200.41000.42000.40000.42000.4200141,400
Apr. 02, 20200.42000.42500.40500.40500.405092,300
Apr. 01, 20200.41000.42000.40000.41000.410077,900
Mar. 31, 20200.41000.41000.41000.41000.41001,300
Mar. 30, 20200.40000.41500.39000.41500.415021,600
Mar. 27, 20200.37000.40000.37000.38000.380014,400
Mar. 26, 20200.41000.41500.38000.38000.380064,400
Mar. 25, 20200.40000.42000.39500.39500.3950184,200
Mar. 24, 20200.37000.50000.37000.38000.3800272,500
Mar. 23, 20200.21000.21000.21000.21000.2100-
Mar. 20, 20200.23500.23500.21000.21000.2100102,800
Mar. 19, 20200.20000.23000.19500.23000.2300167,800
Mar. 18, 20200.21000.22000.19000.20000.2000212,700
Mar. 17, 20200.25000.25000.21500.23000.230075,100
Mar. 16, 20200.26000.26000.21000.24500.2450163,700
Mar. 13, 20200.29000.29000.25500.27500.2750173,300
Mar. 12, 20200.33000.33000.26500.29000.2900188,300
Mar. 11, 20200.36500.37500.33500.34000.340060,500
Mar. 10, 20200.37500.38000.36000.36500.365050,800
Mar. 09, 20200.37000.39500.36000.39000.390044,100
Mar. 06, 20200.42000.42000.42000.42000.42001,000
Mar. 05, 20200.42500.42500.40000.42000.420035,800
Mar. 04, 20200.42500.42500.39000.42500.425019,300
Mar. 03, 20200.40000.41000.38000.41000.410053,600
Mar. 02, 20200.36500.40000.35000.40000.400060,900
Feb. 28, 20200.37500.38000.33000.38000.3800179,800
Feb. 27, 20200.40000.40500.37500.38500.385041,800
Feb. 26, 20200.40500.40500.39000.40500.405022,800
Feb. 25, 20200.39500.40000.38000.39000.390089,300
Feb. 24, 20200.41000.41000.38000.39500.395082,000
Feb. 21, 20200.42500.42500.41000.41000.410016,000
Feb. 20, 20200.43000.43000.41000.41000.410027,700
Feb. 19, 20200.43500.43500.43000.43000.430012,600
Feb. 18, 20200.43500.44000.42000.44000.440014,000
Feb. 14, 20200.42000.45000.42000.44000.4400156,500
Feb. 13, 20200.42500.43500.42000.42000.420043,800
Feb. 12, 20200.42500.43000.41000.43000.430032,200
Feb. 11, 20200.42000.42000.40000.42000.420035,000
Feb. 10, 20200.42000.42500.41000.41000.410059,200
Feb. 07, 20200.40500.43000.40500.42500.4250106,100
Feb. 06, 20200.40500.42000.40500.41000.4100172,400
Feb. 05, 20200.39500.40500.38000.40000.4000103,600
Feb. 04, 20200.35500.39000.34000.38500.3850304,900
Feb. 03, 20200.38000.38500.36000.36000.360088,600
Jan. 31, 20200.40000.40000.37000.37000.3700127,800
Jan. 30, 20200.39500.40000.38500.40000.400044,500
Jan. 29, 20200.41000.41000.38000.39500.395036,000
Jan. 28, 20200.39000.40500.39000.40500.405053,400
Jan. 27, 20200.42000.42000.37500.39000.390050,300
Jan. 24, 20200.41500.41500.40000.40000.400017,600
Jan. 23, 20200.42000.42000.40500.40500.405027,200
Jan. 22, 20200.39000.41500.39000.41500.4150107,300
Jan. 21, 20200.42500.45000.37000.39000.3900301,000
Jan. 20, 20200.40500.43000.40500.43000.430021,800
Jan. 17, 20200.40500.41000.40000.41000.410095,300
Jan. 16, 20200.41000.42000.40500.41000.410035,400
Jan. 15, 20200.43500.43500.39500.40500.4050157,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...