PyroGenesis Canada Inc. (PYRGF)

OTC Markets OTCQX - OTC Markets OTCQX Delayed Price. Currency in USD

Add to watchlist

0.4465

0.0000

(0.00%)

At close: 02:08PM EDT

Time Period:

Jun 06, 2023 - Jun 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 06, 2024	0.4410	0.4410	0.4330	0.4330	0.4330	15,600
Jun 05, 2024	0.4300	0.4470	0.4300	0.4310	0.4310	8,100
Jun 04, 2024	0.4120	0.4120	0.4100	0.4100	0.4100	1,300
Jun 03, 2024	0.4430	0.4430	0.4430	0.4430	0.4430	-
May 31, 2024	0.4340	0.4500	0.4340	0.4430	0.4430	1,200
May 30, 2024	0.4220	0.4400	0.4000	0.4380	0.4380	10,100
May 29, 2024	0.4220	0.4310	0.4220	0.4300	0.4300	2,000
May 28, 2024	0.4760	0.4760	0.4270	0.4270	0.4270	3,100
May 24, 2024	0.4490	0.4560	0.4490	0.4560	0.4560	900
May 23, 2024	0.4650	0.4650	0.4560	0.4560	0.4560	600
May 22, 2024	0.4220	0.4420	0.4220	0.4390	0.4390	2,600
May 21, 2024	0.4580	0.4700	0.4500	0.4600	0.4600	8,400
May 20, 2024	0.4220	0.4220	0.4220	0.4220	0.4220	400
May 17, 2024	0.4270	0.4700	0.4270	0.4540	0.4540	6,900
May 16, 2024	0.4340	0.4350	0.4220	0.4220	0.4220	15,600
May 15, 2024	0.4240	0.4430	0.4180	0.4340	0.4340	37,800
May 14, 2024	0.4480	0.4480	0.4480	0.4480	0.4480	200
May 13, 2024	0.4230	0.4500	0.4230	0.4480	0.4480	5,700
May 10, 2024	0.4340	0.4490	0.4000	0.4430	0.4430	2,200
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,229.10+84.08(+0.38%)

S&P 5005,352.96-1.07(-0.02%)

DOW38,886.17+78.84(+0.20%)

CAD/USD0.7316+0.0000(+0.01%)

CRUDE OIL75.62+0.07(+0.09%)

Bitcoin CAD96,780.44-507.88(-0.52%)

PyroGenesis Canada Inc. (PYRGF)

S&P/TSX
22,229.10
+84.08(+0.38%)

S&P 500
5,352.96
-1.07(-0.02%)

DOW
38,886.17
+78.84(+0.20%)

CAD/USD
0.7316
+0.0000(+0.01%)

CRUDE OIL
75.62
+0.07(+0.09%)

Bitcoin CAD
96,780.44
-507.88(-0.52%)