PyroGenesis Canada Inc. (PYRGF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.4425

+0.0009

(+0.20%)

At close: 03:36PM EDT

Time Period:

May 13, 2023 - May 13, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 10, 2024	0.4340	0.4490	0.4000	0.4430	0.4430	10,900
May 09, 2024	0.4290	0.4420	0.4290	0.4420	0.4420	9,300
May 08, 2024	0.4450	0.4450	0.4040	0.4280	0.4280	1,200
May 07, 2024	0.4940	0.4940	0.4410	0.4450	0.4450	8,300
May 06, 2024	0.4230	0.4600	0.4200	0.4510	0.4510	20,900
May 03, 2024	0.3850	0.4230	0.3850	0.4120	0.4120	9,500
May 02, 2024	0.3840	0.4110	0.3840	0.3960	0.3960	8,300
May 01, 2024	0.3400	0.3890	0.3400	0.3760	0.3760	4,800
Apr 30, 2024	0.3920	0.4200	0.3850	0.3850	0.3850	3,300
Apr 29, 2024	0.3490	0.3680	0.3490	0.3680	0.3680	7,300
Apr 26, 2024	0.3410	0.3500	0.3350	0.3500	0.3500	7,800
Apr 25, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Apr 24, 2024	0.3560	0.3560	0.3350	0.3350	0.3350	13,000
Apr 23, 2024	0.3590	0.3590	0.3200	0.3200	0.3200	900
Apr 22, 2024	0.3130	0.3550	0.3130	0.3300	0.3300	3,500
Apr 19, 2024	0.3680	0.3680	0.3210	0.3360	0.3360	30,800
Apr 18, 2024	0.3430	0.3430	0.3370	0.3370	0.3370	800
Apr 17, 2024	0.3000	0.3360	0.3000	0.3290	0.3290	12,600
Apr 16, 2024	0.3160	0.3370	0.3160	0.3370	0.3370	12,800
Apr 15, 2024	0.3350	0.3490	0.3350	0.3480	0.3480	4,400
Apr 12, 2024	0.3000	0.3410	0.3000	0.3370	0.3370	79,600
Apr 11, 2024	0.3100	0.3220	0.3100	0.3220	0.3220	6,700
Apr 10, 2024	0.2900	0.3200	0.2900	0.3140	0.3140	63,100
Apr 09, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	-
Apr 08, 2024	0.3000	0.3150	0.3000	0.3050	0.3050	8,900
Apr 05, 2024	0.3310	0.3310	0.3000	0.3080	0.3080	22,800
Apr 04, 2024	0.3140	0.3140	0.3000	0.3130	0.3130	8,000
Apr 03, 2024	0.3150	0.3190	0.3080	0.3140	0.3140	2,800
Apr 02, 2024	0.3150	0.3170	0.2940	0.3170	0.3170	2,400
Apr 01, 2024	0.3300	0.3300	0.3200	0.3200	0.3200	8,100
Mar 28, 2024	0.3300	0.3300	0.3170	0.3170	0.3170	4,100
Mar 27, 2024	0.2950	0.3190	0.2950	0.3160	0.3160	31,100
Mar 26, 2024	0.3330	0.3330	0.3010	0.3010	0.3010	17,100
Mar 25, 2024	0.3260	0.3300	0.3230	0.3250	0.3250	5,000
Mar 22, 2024	0.3390	0.3390	0.3150	0.3200	0.3200	49,000
Mar 21, 2024	0.3400	0.3400	0.3340	0.3340	0.3340	5,100
Mar 20, 2024	0.3410	0.3410	0.3310	0.3380	0.3380	16,200
Mar 19, 2024	0.3420	0.3500	0.3410	0.3470	0.3470	4,000
Mar 18, 2024	0.3460	0.3600	0.3450	0.3450	0.3450	2,900
Mar 15, 2024	0.3410	0.3510	0.3410	0.3450	0.3450	14,500
Mar 14, 2024	0.3680	0.3680	0.3640	0.3640	0.3640	9,400
Mar 13, 2024	0.3320	0.3570	0.3300	0.3500	0.3500	11,000
Mar 12, 2024	0.3750	0.3750	0.3360	0.3460	0.3460	4,200
Mar 11, 2024	0.3450	0.3490	0.3440	0.3460	0.3460	28,300
Mar 08, 2024	0.3200	0.3580	0.3200	0.3580	0.3580	14,400
Mar 07, 2024	0.3500	0.3500	0.3310	0.3430	0.3430	5,400
Mar 06, 2024	0.3420	0.3620	0.3390	0.3430	0.3430	5,300
Mar 05, 2024	0.3420	0.3460	0.3380	0.3410	0.3410	10,700
Mar 04, 2024	0.3410	0.3500	0.3370	0.3450	0.3450	6,600
Mar 01, 2024	0.3450	0.3600	0.3450	0.3530	0.3530	32,900
Feb 29, 2024	0.3590	0.3620	0.3450	0.3450	0.3450	4,400
Feb 28, 2024	0.3680	0.3680	0.3580	0.3580	0.3580	9,900
Feb 27, 2024	0.3600	0.3750	0.3530	0.3730	0.3730	39,000
Feb 26, 2024	0.3500	0.3630	0.3420	0.3630	0.3630	9,300
Feb 23, 2024	0.3400	0.3580	0.3400	0.3540	0.3540	9,800
Feb 22, 2024	0.3500	0.3540	0.3460	0.3460	0.3460	6,400
Feb 21, 2024	0.3240	0.3430	0.3240	0.3430	0.3430	1,700
Feb 20, 2024	0.3520	0.3640	0.3500	0.3500	0.3500	8,600
Feb 16, 2024	0.3730	0.3800	0.3630	0.3630	0.3630	2,000
Feb 15, 2024	0.3950	0.3960	0.3660	0.3690	0.3690	6,600
Feb 14, 2024	0.3680	0.3960	0.3680	0.3890	0.3890	600
Feb 13, 2024	0.3880	0.4040	0.3850	0.3850	0.3850	3,900
Feb 12, 2024	0.4350	0.4350	0.4130	0.4230	0.4230	110,100
Feb 09, 2024	0.3900	0.4100	0.3900	0.4100	0.4100	10,200
Feb 08, 2024	0.4000	0.4110	0.3780	0.3940	0.3940	8,800
Feb 07, 2024	0.3550	0.4090	0.3550	0.3740	0.3740	2,900
Feb 06, 2024	0.3390	0.3760	0.3390	0.3700	0.3700	32,100
Feb 05, 2024	0.3680	0.3700	0.3570	0.3670	0.3670	16,600
Feb 02, 2024	0.3680	0.3700	0.3630	0.3700	0.3700	12,200
Feb 01, 2024	0.3800	0.4000	0.3800	0.3800	0.3800	81,800
Jan 31, 2024	0.3920	0.3970	0.3800	0.3800	0.3800	7,800
Jan 30, 2024	0.4090	0.4090	0.4000	0.4060	0.4060	1,400
Jan 29, 2024	0.4220	0.4230	0.4120	0.4120	0.4120	2,100
Jan 26, 2024	0.4260	0.4850	0.4260	0.4590	0.4590	39,000
Jan 25, 2024	0.4530	0.4530	0.4530	0.4530	0.4530	300
Jan 24, 2024	0.5100	0.5100	0.4540	0.4540	0.4540	6,000
Jan 23, 2024	0.4900	0.5000	0.4780	0.4780	0.4780	3,100
Jan 22, 2024	0.5010	0.5080	0.4990	0.4990	0.4990	4,400
Jan 19, 2024	0.5270	0.5270	0.5020	0.5090	0.5090	6,400
Jan 18, 2024	0.5330	0.5520	0.5120	0.5120	0.5120	11,700
Jan 17, 2024	0.5030	0.5210	0.4890	0.4920	0.4920	5,700
Jan 16, 2024	0.4410	0.5450	0.4380	0.4710	0.4710	46,500
Jan 12, 2024	0.4010	0.4080	0.4010	0.4080	0.4080	3,100
Jan 11, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	1,100
Jan 10, 2024	0.4260	0.4260	0.3990	0.3990	0.3990	9,600
Jan 09, 2024	0.4410	0.4410	0.4110	0.4260	0.4260	22,700
Jan 08, 2024	0.3770	0.4410	0.3630	0.4320	0.4320	5,900
Jan 05, 2024	0.3610	0.4040	0.3610	0.3820	0.3820	12,600
Jan 04, 2024	0.3500	0.3610	0.3480	0.3610	0.3610	5,700
Jan 03, 2024	0.3200	0.3350	0.3200	0.3310	0.3310	2,300
Jan 02, 2024	0.3200	0.3550	0.3200	0.3370	0.3370	39,300
Dec 29, 2023	0.3300	0.3300	0.3100	0.3220	0.3220	31,500
Dec 28, 2023	0.3120	0.3420	0.3120	0.3250	0.3250	40,300
Dec 27, 2023	0.3240	0.3270	0.3080	0.3100	0.3100	145,000
Dec 26, 2023	0.2740	0.3050	0.2740	0.2740	0.2740	4,400
Dec 22, 2023	0.3090	0.3120	0.2930	0.3040	0.3040	15,800
Dec 21, 2023	0.3000	0.3210	0.3000	0.3180	0.3180	11,700
Dec 20, 2023	0.3190	0.3210	0.3000	0.3110	0.3110	10,000
Dec 19, 2023	0.3000	0.3170	0.3000	0.3060	0.3060	21,900
Dec 18, 2023	0.3300	0.3370	0.3110	0.3220	0.3220	24,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,308.93+361.53(+1.65%)

S&P 5005,222.68+94.89(+1.85%)

DOW39,512.84+837.14(+2.16%)

CAD/USD0.7309-0.0008(-0.10%)

CRUDE OIL78.14-0.12(-0.15%)

Bitcoin CAD83,547.12+55.19(+0.07%)

PyroGenesis Canada Inc. (PYRGF)

S&P/TSX
22,308.93
+361.53(+1.65%)

S&P 500
5,222.68
+94.89(+1.85%)

DOW
39,512.84
+837.14(+2.16%)

CAD/USD
0.7309
-0.0008(-0.10%)

CRUDE OIL
78.14
-0.12(-0.15%)

Bitcoin CAD
83,547.12
+55.19(+0.07%)