Australia markets open in 9 hours 23 minutes

PyroGenesis Canada Inc. (PYR.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
0.5800+0.0100 (+1.75%)
As of 10:34AM EDT. Market open.
Time period:
03 June 2023 - 03 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
03 June 20240.58000.58000.57000.58000.580031,180
31 May 20240.60000.61000.55000.57000.570055,300
30 May 20240.60000.60000.56000.58000.580041,600
29 May 20240.58000.60000.57000.59000.590058,400
28 May 20240.61000.61000.59000.59000.590032,900
27 May 20240.62000.62000.60000.60000.600028,600
24 May 20240.61000.61000.60000.61000.610028,200
23 May 20240.61000.64000.61000.63000.630027,700
22 May 20240.59000.61000.59000.61000.610049,100
21 May 20240.62000.65000.60000.62000.6200141,600
17 May 20240.59000.64000.59000.62000.6200114,000
16 May 20240.59000.60000.58000.59000.590040,700
15 May 20240.59000.60000.58000.58000.580080,700
14 May 20240.60000.60000.59000.60000.600012,600
13 May 20240.62000.63000.60000.60000.600052,600
10 May 20240.58000.61000.58000.61000.610036,800
09 May 20240.59000.60000.57000.59000.590036,300
08 May 20240.61000.61000.58000.60000.600021,500
07 May 20240.63000.63000.60000.61000.610041,600
06 May 20240.58000.65000.58000.62000.6200181,800
03 May 20240.56000.58000.56000.57000.570071,600
02 May 20240.54000.56000.52000.54000.540068,000
01 May 20240.51000.55000.51000.53000.530081,600
30 Apr 20240.50000.59000.50000.56000.5600197,700
29 Apr 20240.47000.48500.47000.48500.485015,400
26 Apr 20240.47500.48000.47000.48000.480040,100
25 Apr 20240.47500.47500.46000.46500.465013,700
24 Apr 20240.48000.48000.46000.46000.460043,500
23 Apr 20240.46000.46000.44000.45000.450038,300
22 Apr 20240.46000.46000.45000.46000.460020,200
19 Apr 20240.46000.46000.45000.46000.460013,100
18 Apr 20240.46000.46000.45000.45000.450014,200
17 Apr 20240.46000.47000.45000.45000.450025,500
16 Apr 20240.47500.47500.42500.42500.425056,100
15 Apr 20240.47500.48000.47000.48000.480023,800
12 Apr 20240.43000.47500.43000.46500.4650246,400
11 Apr 20240.45000.45000.44000.44000.440035,500
10 Apr 20240.42500.44000.41000.44000.440037,400
09 Apr 20240.41500.42000.40000.41000.410034,700
08 Apr 20240.42000.42000.40000.41500.415077,400
05 Apr 20240.40500.42000.40500.41000.410013,700
04 Apr 20240.42500.42500.40500.40500.405071,600
03 Apr 20240.42000.44000.42000.43000.430037,000
02 Apr 20240.40500.42500.40000.42500.425075,400
01 Apr 20240.43500.43500.42000.42500.425032,400
28 Mar 20240.44000.44000.43000.43000.430028,700
27 Mar 20240.41000.44000.38000.44000.4400189,500
26 Mar 20240.44000.44000.40500.40500.405068,900
25 Mar 20240.43000.45500.43000.43000.430048,900
22 Mar 20240.45500.45500.44000.44000.440048,700
21 Mar 20240.45500.45500.45000.45000.450050,200
20 Mar 20240.47500.47500.45000.46000.460041,700
19 Mar 20240.46500.47500.46000.47500.475010,400
18 Mar 20240.49000.49000.46000.46500.465033,500
15 Mar 20240.47000.48500.46500.48500.485032,900
14 Mar 20240.48000.49000.47000.47000.470033,400
13 Mar 20240.45500.49500.45500.47000.470078,000
12 Mar 20240.47500.47500.46000.46000.460037,700
11 Mar 20240.46500.47000.46000.46500.465056,500
08 Mar 20240.46000.46500.45000.45500.455015,700
07 Mar 20240.47000.47000.45000.46000.460056,300
06 Mar 20240.48000.48000.47000.47000.470011,500
05 Mar 20240.47000.48000.46500.46500.465019,300
04 Mar 20240.49500.49500.47000.47000.470019,900
01 Mar 20240.47000.48500.46500.48500.485058,100
29 Feb 20240.48500.49000.46000.47000.470061,400
28 Feb 20240.49500.49500.47500.47500.475031,500
27 Feb 20240.50000.50000.49000.49000.490037,100
26 Feb 20240.50000.50000.49000.50000.500014,900
23 Feb 20240.46000.50000.46000.50000.500020,000
22 Feb 20240.48000.48000.47000.47000.470021,600
21 Feb 20240.47500.51000.46000.48000.480045,400
20 Feb 20240.50000.50000.47000.47000.470088,700
16 Feb 20240.52000.52000.50000.51000.5100180,900
15 Feb 20240.54000.55000.51000.51000.510043,900
14 Feb 20240.54000.54000.53000.53000.530022,200
13 Feb 20240.57000.57000.53000.54000.540089,100
12 Feb 20240.56000.59000.55000.57000.570081,400
09 Feb 20240.53000.55000.52000.53000.530047,000
08 Feb 20240.52000.54000.51000.53000.530078,700
07 Feb 20240.51000.55000.50000.53000.530063,700
06 Feb 20240.51000.51000.48000.48000.480039,200
05 Feb 20240.53000.53000.48000.48000.480077,800
02 Feb 20240.49000.50000.47500.48500.4850100,000
01 Feb 20240.51000.52000.48000.48000.4800103,700
31 Jan 20240.56000.56000.51000.51000.510082,100
30 Jan 20240.56000.56000.52000.54000.5400116,100
29 Jan 20240.58000.62000.56000.56000.5600118,800
26 Jan 20240.61000.63000.59000.60000.600029,500
25 Jan 20240.63000.64000.61000.61000.610040,000
24 Jan 20240.65000.66000.63000.63000.630063,300
23 Jan 20240.69000.69000.62000.63000.630074,600
22 Jan 20240.66000.69000.66000.67000.670058,300
19 Jan 20240.72000.72000.67000.68000.6800104,300
18 Jan 20240.72000.74000.68000.70000.7000115,200
17 Jan 20240.65000.72000.65000.68000.6800130,400
16 Jan 20240.57000.76000.56000.65000.6500766,900
15 Jan 20240.57000.57000.56000.57000.570041,600
12 Jan 20240.54000.56000.54000.56000.560057,700
11 Jan 20240.54000.54000.51000.54000.540085,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...