Australia markets closed

PyroGenesis Canada Inc. (PYR)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
2.4250+0.3050 (+14.39%)
At close: 04:00PM EST
2.4600 +0.04 (+1.44%)
Pre-market: 04:03AM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20222.15002.50001.72002.42502.42501,441,400
26 Jan 20222.28002.31502.10002.12002.1200109,600
25 Jan 20222.18002.30002.18002.24002.240068,900
24 Jan 20222.30002.30002.10002.26002.2600336,300
21 Jan 20222.51002.51002.32202.41002.4100214,000
20 Jan 20222.67002.76002.52002.54002.5400154,900
19 Jan 20222.73002.80002.67002.69002.6900105,200
18 Jan 20222.79002.86002.73002.73002.7300184,100
14 Jan 20222.75002.87002.70002.86002.8600265,500
13 Jan 20222.81002.88002.74002.79002.7900176,400
12 Jan 20222.84002.92002.73002.83002.8300273,900
11 Jan 20222.59002.84002.56002.80002.8000303,800
10 Jan 20222.69002.71602.56002.65002.6500163,500
07 Jan 20222.77002.77002.68702.76002.7600158,900
06 Jan 20222.81002.86002.67002.79002.7900242,600
05 Jan 20222.99003.00002.78002.82002.8200373,000
04 Jan 20222.73003.06802.66803.02003.0200800,200
03 Jan 20222.66002.80002.57002.76002.7600389,000
31 Dec 20212.60002.80002.57002.65002.6500710,400
30 Dec 20212.80002.88902.63002.65002.6500982,300
29 Dec 20213.13003.14002.73002.73002.73002,318,900
28 Dec 20213.72503.79003.25003.41003.41005,164,000
27 Dec 20213.30005.70002.90003.60003.600058,970,300
23 Dec 20212.39002.55002.37002.53002.5300127,100
22 Dec 20212.45002.49002.33002.43002.4300105,300
21 Dec 20212.45002.45002.33002.45002.4500112,700
20 Dec 20212.45002.50002.30002.36002.3600110,500
17 Dec 20212.41502.49002.28002.47002.47001,542,400
16 Dec 20212.46002.58002.37002.39002.3900371,000
15 Dec 20212.39002.54002.36002.39002.3900257,600
14 Dec 20212.68002.68002.41502.44002.4400371,100
13 Dec 20212.97002.97002.65002.71002.7100400,100
10 Dec 20213.06003.07002.90002.96002.960085,600
09 Dec 20213.31003.35003.03003.06003.0600107,600
08 Dec 20213.05003.29002.94303.24003.2400136,700
07 Dec 20212.95003.16002.95003.01003.010094,700
06 Dec 20212.81002.99002.71002.94002.9400122,400
03 Dec 20213.01003.01002.78002.82002.8200190,900
02 Dec 20213.10003.11002.90003.03003.0300138,800
01 Dec 20213.25003.41003.02003.08003.0800151,700
30 Nov 20213.25003.29203.06003.24003.2400174,000
29 Nov 20213.47003.47003.21003.23003.2300303,900
26 Nov 20213.49003.49503.31003.45003.4500113,000
24 Nov 20213.56003.57703.48003.48503.485099,700
23 Nov 20213.72003.72003.52003.63003.6300125,500
22 Nov 20213.63003.82003.50003.69003.6900134,200
19 Nov 20213.61003.75003.56003.58003.580085,400
18 Nov 20213.72003.72003.60003.63003.6300109,800
17 Nov 20213.82003.84003.70003.73003.7300162,700
16 Nov 20214.32004.33003.88003.90003.9000240,300
15 Nov 20214.40004.42004.20004.32004.3200161,700
12 Nov 20214.14004.40004.12004.37004.3700117,200
11 Nov 20214.09004.24004.07704.17004.170088,000
10 Nov 20214.17004.22004.01004.13004.1300142,800
09 Nov 20214.27004.27004.04004.17004.1700107,000
08 Nov 20213.91004.30003.87804.24004.2400186,900
05 Nov 20213.84003.91003.77003.89003.890060,200
04 Nov 20213.98003.98003.74003.86003.8600114,600
03 Nov 20213.91004.00003.78003.93003.930099,900
02 Nov 20213.75003.85003.66603.82003.8200123,200
01 Nov 20213.69003.88003.62003.79003.7900151,900
29 Oct 20213.79003.79003.59003.69003.6900131,400
28 Oct 20213.62004.10003.51003.79003.7900992,300
27 Oct 20213.57003.60103.54003.59003.5900101,100
26 Oct 20213.65003.69003.55003.57003.5700136,400
25 Oct 20213.72003.77003.64003.66003.6600156,800
22 Oct 20213.85003.85003.67803.70003.700095,500
21 Oct 20213.90003.99003.80003.84003.8400132,400
20 Oct 20213.96003.96003.86003.93003.930085,500
19 Oct 20213.97004.04003.82003.96003.9600189,200
18 Oct 20214.02004.05003.91503.99003.9900264,100
15 Oct 20214.12004.12004.01004.03004.030074,600
14 Oct 20214.09004.18004.07204.09004.090075,100
13 Oct 20214.05004.11004.04004.06004.060046,000
12 Oct 20214.05004.08004.01004.05004.050065,200
11 Oct 20214.05004.16004.03104.05004.050057,700
08 Oct 20214.03004.08004.02004.03004.030054,900
07 Oct 20214.03004.12004.01004.02004.020064,200
06 Oct 20214.02004.05003.95004.02004.020094,500
05 Oct 20214.03004.07003.99504.02004.0200135,600
04 Oct 20214.07004.08003.98004.03004.030080,400
01 Oct 20214.07004.22004.00004.12004.120098,600
30 Sept 20213.96004.06003.90004.02004.020087,400
29 Sept 20214.06004.08003.93003.96003.960079,100
28 Sept 20214.17004.17003.98004.03004.0300128,100
27 Sept 20214.00004.25003.94004.16004.1600450,800
24 Sept 20214.07004.08003.96003.99003.9900123,400
23 Sept 20214.19004.23004.10004.12004.1200151,200
22 Sept 20214.20004.33004.06004.17004.1700364,600
21 Sept 20214.30004.30004.16004.17004.1700126,400
20 Sept 20214.28004.40004.17004.30004.3000185,900
17 Sept 20214.20004.53204.20004.42004.4200163,100
16 Sept 20214.38004.38004.17004.29004.2900119,900
15 Sept 20214.58004.66004.15004.39004.3900509,700
14 Sept 20214.07005.15004.00004.55004.55002,548,200
13 Sept 20214.06004.14003.98004.05004.050059,300
10 Sept 20214.06004.15004.01004.06004.060030,400
09 Sept 20214.06004.10004.00004.10004.100041,700
08 Sept 20214.17004.17003.94004.07004.0700203,200
07 Sept 20214.31004.40004.11004.15004.150076,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...