Canada markets open in 6 hours 27 minutes

PyroGenesis Canada Inc. (PYR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
4.0300+0.0300 (+0.75%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 18, 20204.02004.15003.99004.03004.0300117,400
Sep. 17, 20203.81004.28003.70004.00004.0000207,400
Sep. 16, 20203.50004.30003.10004.05004.05001,139,900
Sep. 15, 20204.21004.25003.67003.73003.7300712,600
Sep. 14, 20204.55004.56004.03004.29004.2900538,600
Sep. 11, 20204.22005.03004.02004.60004.60001,081,500
Sep. 10, 20205.09005.18004.96005.03005.0300125,100
Sep. 09, 20205.21005.25004.92005.07005.0700309,500
Sep. 08, 20205.54005.54005.13005.19005.1900261,100
Sep. 04, 20205.15005.65004.83005.34005.3400336,200
Sep. 03, 20205.50005.60005.18005.26005.2600155,100
Sep. 02, 20206.00006.43005.43005.43005.4300762,700
Sep. 01, 20205.01005.75004.80005.75005.7500572,400
Aug. 31, 20205.25005.39005.06005.07005.0700104,100
Aug. 28, 20205.35005.35005.18005.27005.270073,700
Aug. 27, 20205.44005.46004.93005.24005.2400136,400
Aug. 26, 20205.13005.45005.10005.38005.3800240,900
Aug. 25, 20205.15005.15004.90005.05005.0500265,100
Aug. 24, 20204.65005.43004.55004.86004.8600964,900
Aug. 21, 20205.50005.53005.30005.34005.3400271,100
Aug. 20, 20205.56005.58005.47005.51005.510099,200
Aug. 19, 20205.48005.60005.41005.56005.5600131,500
Aug. 18, 20205.50005.80005.41005.47005.4700259,300
Aug. 17, 20205.43005.50005.40005.45005.4500140,800
Aug. 14, 20205.55005.56005.40005.40005.4000194,600
Aug. 13, 20205.75005.76005.52005.60005.6000432,200
Aug. 12, 20205.59005.73005.51005.59005.5900195,500
Aug. 11, 20205.52005.67005.27005.46005.4600321,300
Aug. 10, 20205.65005.73005.20005.58005.5800218,700
Aug. 07, 20205.69005.82005.53005.60005.6000302,000
Aug. 06, 20205.99005.99005.76005.87005.8700259,100
Aug. 05, 20205.78005.95005.75005.93005.9300309,800
Aug. 04, 20205.65005.99005.65005.73005.7300346,200
Jul. 31, 20205.15005.65005.08005.48005.4800305,500
Jul. 30, 20205.45005.83005.08005.27005.2700567,900
Jul. 29, 20205.90006.07005.53005.64005.6400435,200
Jul. 28, 20206.15006.15005.37005.70005.7000762,800
Jul. 27, 20205.80006.15005.75006.09006.0900742,400
Jul. 24, 20205.35005.75005.30005.68005.6800727,600
Jul. 23, 20204.65005.25004.60005.15005.1500683,200
Jul. 22, 20204.58004.73004.53004.67004.6700366,400
Jul. 21, 20204.55004.58004.50004.52004.5200306,400
Jul. 20, 20204.38004.55004.38004.53004.5300287,800
Jul. 17, 20204.44004.60004.32004.38004.3800437,900
Jul. 16, 20204.33004.52004.21004.40004.4000193,200
Jul. 15, 20204.45004.49004.10004.41004.4100325,200
Jul. 14, 20204.10004.66004.00004.35004.3500745,500
Jul. 13, 20204.50004.73004.35004.63004.6300502,700
Jul. 10, 20204.19004.47004.18004.35004.3500614,500
Jul. 09, 20203.95004.30003.23004.17004.17001,843,900
Jul. 08, 20204.15004.96003.68003.94003.94001,984,800
Jul. 07, 20204.15004.96003.90004.54004.54001,595,000
Jul. 06, 20203.88004.20003.81004.19004.19001,567,100
Jul. 03, 20203.50003.94003.40003.70003.70001,721,600
Jul. 02, 20202.90003.29002.29003.22003.22001,039,800
Jun. 30, 20202.34002.38002.26002.29002.2900519,500
Jun. 29, 20202.33002.37002.25002.34002.3400177,900
Jun. 26, 20202.32002.36002.27002.30002.3000217,200
Jun. 25, 20202.35002.40002.30002.36002.3600375,800
Jun. 24, 20202.34002.39002.32002.33002.3300209,200
Jun. 23, 20202.35002.40002.29002.34002.3400327,600
Jun. 22, 20202.30002.39002.15002.33002.3300560,800
Jun. 19, 20202.40002.40002.22002.29002.2900422,200
Jun. 18, 20202.17002.39002.14002.34002.3400419,800
Jun. 17, 20202.15002.22002.09002.17002.1700367,900
Jun. 16, 20202.45002.45002.08002.24002.24001,393,700
Jun. 15, 20202.19002.47002.11002.37002.37001,317,200
Jun. 12, 20201.95002.20001.90002.08002.08001,487,100
Jun. 11, 20201.63001.95001.57001.85001.85001,096,500
Jun. 10, 20201.70001.70001.60001.62001.6200234,000
Jun. 09, 20201.74001.74001.63001.66001.6600171,600
Jun. 08, 20201.68001.73001.53001.72001.7200505,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...