Australia markets closed

PyroGenesis Canada Inc. (PYR)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
2.04000.0000 (0.00%)
At close: 04:00PM EDT
2.0400 0.00 (0.00%)
After hours: 05:52PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 June 20222.03002.10002.02002.04002.040053,700
23 June 20221.98002.12001.98002.04002.040058,900
22 June 20222.02002.05001.96001.99001.990037,200
21 June 20222.01002.11001.94002.08002.080069,900
17 June 20221.84001.85001.77001.83001.830048,300
16 June 20221.86001.88001.78001.81801.818075,400
15 June 20221.96001.96001.83001.94001.940056,600
14 June 20222.02002.02001.83001.83001.830028,200
13 June 20222.11002.11002.00002.02002.0200109,200
10 June 20222.34002.38002.19002.20002.200053,000
09 June 20222.50002.55002.39002.39002.390038,100
08 June 20222.54002.55802.43002.52002.520062,000
07 June 20222.64002.64002.50002.52002.520081,900
06 June 20222.95002.98002.63002.64002.6400138,400
03 June 20223.00003.02002.79002.97002.970097,100
02 June 20222.62603.08002.62603.07003.0700330,000
01 June 20222.56002.64002.52002.55002.550043,300
31 May 20222.49002.57002.28002.57002.5700116,500
27 May 20222.24002.46002.24002.44002.440089,500
26 May 20222.11002.30002.11002.28002.2800126,200
25 May 20222.02002.17002.02002.15002.150030,400
24 May 20222.25002.25002.02002.08002.080056,500
23 May 20222.19002.23001.97002.22002.220081,600
20 May 20221.97002.24001.96002.06002.0600275,100
19 May 20221.90001.92001.84001.89001.890034,800
18 May 20221.77001.92001.77001.83001.830042,000
17 May 20221.83001.88001.69001.86001.860057,700
16 May 20221.90001.90001.77501.79001.790034,100
13 May 20221.79001.96201.78901.85001.850026,900
12 May 20221.74001.79001.67001.76001.760035,100
11 May 20221.94001.94001.73001.74001.7400186,500
10 May 20222.00002.06001.89001.92001.920066,200
09 May 20222.08002.08501.99002.04502.045068,700
06 May 20222.20002.20002.11302.18002.180054,700
05 May 20222.28002.28002.15002.23002.230039,200
04 May 20222.56002.56002.25002.28002.2800106,400
03 May 20222.32002.50002.30002.48002.480086,900
02 May 20222.38002.44802.23102.35002.350084,800
29 Apr 20222.13002.45002.09002.28002.2800211,100
28 Apr 20222.16002.16001.99002.16002.1600144,800
27 Apr 20221.88002.14801.86002.14002.140084,600
26 Apr 20221.89001.93001.82001.88001.880087,100
25 Apr 20221.87001.96501.87001.90001.900061,500
22 Apr 20221.95001.95001.87001.90001.900085,300
21 Apr 20221.93002.10001.91001.93001.9300175,100
20 Apr 20221.99002.10001.93002.02002.020082,500
19 Apr 20221.89001.93001.82001.86001.860055,500
18 Apr 20221.92001.94001.83901.90001.900049,400
14 Apr 20221.97002.10001.94001.94001.940039,000
13 Apr 20221.94002.09701.93001.98001.980033,400
12 Apr 20222.03002.12001.93001.95001.9500214,200
11 Apr 20222.33002.33002.00002.01002.0100159,100
08 Apr 20222.20002.37002.16002.21002.210083,500
07 Apr 20222.15002.29002.09002.19002.1900107,800
06 Apr 20222.21002.26002.14002.19002.190084,300
05 Apr 20222.37002.40002.29002.31002.310090,700
04 Apr 20222.42002.43002.32002.38502.385083,900
01 Apr 20222.50002.50002.25002.35002.3500100,000
31 Mar 20222.53002.58002.45002.50002.500066,500
30 Mar 20222.53002.62002.43002.48002.480088,400
29 Mar 20222.16002.52002.16002.48002.4800147,100
28 Mar 20222.26002.26002.08002.17002.170044,700
25 Mar 20222.24002.24002.12002.20002.200047,700
24 Mar 20221.99002.23001.98002.18002.1800109,400
23 Mar 20222.07002.07001.98502.02002.020085,100
22 Mar 20222.05002.09002.01202.07002.070067,400
21 Mar 20221.99002.03001.85902.01002.0100147,600
18 Mar 20221.84001.95001.78001.93001.930085,200
17 Mar 20221.82001.87001.79001.84001.840042,600
16 Mar 20221.75001.80001.63001.78001.7800110,600
15 Mar 20221.63001.69001.58001.66001.660044,500
14 Mar 20221.67001.68001.61001.63001.630070,000
11 Mar 20221.80001.80001.68001.70001.700084,500
10 Mar 20221.77001.84201.75001.77001.770075,100
09 Mar 20221.81001.87601.75001.85001.850051,400
08 Mar 20221.66001.84101.62001.72001.7200170,900
07 Mar 20221.80001.89001.66001.66001.6600212,500
04 Mar 20221.90001.92501.79001.83001.8300107,400
03 Mar 20222.02002.03501.90001.92001.920033,400
02 Mar 20222.01002.05001.96002.02002.020052,500
01 Mar 20222.09002.09001.96602.01002.010052,600
28 Feb 20221.94002.08001.91002.03002.030039,800
25 Feb 20221.91001.99001.87501.96001.960052,900
24 Feb 20221.84001.96001.73001.92001.9200201,800
23 Feb 20221.99002.11001.93001.98001.9800243,600
22 Feb 20222.11002.15001.97002.00002.0000199,200
18 Feb 20222.22002.27002.15002.17002.1700109,700
17 Feb 20222.35002.41002.20902.23002.230058,400
16 Feb 20222.38002.42002.33002.37502.375027,900
15 Feb 20222.42002.42002.27002.41002.4100120,600
14 Feb 20222.45002.47302.27002.33002.3300138,400
11 Feb 20222.65002.70002.40002.42002.4200176,400
10 Feb 20222.65002.74802.54502.56002.560087,000
09 Feb 20222.76002.76002.59002.69002.6900192,500
08 Feb 20222.70002.81002.57002.71002.7100195,600
07 Feb 20222.67002.77002.61002.69002.6900237,600
04 Feb 20222.44002.67002.44002.61002.610085,900
03 Feb 20222.58002.59002.46002.48002.4800123,400
02 Feb 20222.77002.81002.57002.66002.6600398,900
01 Feb 20222.98003.09002.73002.77002.7700632,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...