PyroGenesis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	0.33	0.33	0.33	0.33	0.33	-0.35%	103
May 12, 2025	0.31	0.34	0.31	0.33	0.33	1.92%	3,681
May 9, 2025	0.30	0.34	0.30	0.33	0.33	1.12%	24,645
May 8, 2025	0.33	0.33	0.32	0.32	0.32	-0.19%	3,777
May 7, 2025	0.33	0.33	0.32	0.32	0.32	-1.11%	11,601
May 6, 2025	0.33	0.33	0.33	0.33	0.33	2.55%	3,782
May 5, 2025	0.33	0.33	0.32	0.32	0.32	-2.01%	1,374
May 2, 2025	0.32	0.33	0.32	0.32	0.32	2.86%	7,586
May 1, 2025	0.34	0.34	0.32	0.32	0.32	-2.35%	4,878
Apr 30, 2025	0.32	0.32	0.32	0.32	0.32	-1.65%	1,000
Apr 29, 2025	0.34	0.34	0.32	0.33	0.33	-5.20%	5,163
Apr 28, 2025	0.33	0.35	0.33	0.35	0.35	8.77%	971
Apr 25, 2025	0.32	0.32	0.32	0.32	0.32	-3.61%	6,810
Apr 24, 2025	0.34	0.34	0.33	0.33	0.33	4.30%	2,160
Apr 23, 2025	0.30	0.33	0.30	0.32	0.32	-4.98%	9,000
Apr 22, 2025	0.34	0.34	0.31	0.33	0.33	0.91%	6,453
Apr 21, 2025	0.34	0.34	0.33	0.33	0.33	3.45%	13,007
Apr 17, 2025	0.32	0.32	0.31	0.32	0.32	0.79%	6,180
Apr 16, 2025	0.32	0.32	0.32	0.32	0.32	-	51
Apr 15, 2025	0.32	0.33	0.31	0.32	0.32	1.46%	6,456
Apr 14, 2025	0.31	0.31	0.31	0.31	0.31	-1.28%	11,367
Apr 11, 2025	0.31	0.32	0.31	0.32	0.32	-1.28%	5,832
Apr 10, 2025	0.34	0.34	0.32	0.32	0.32	-2.73%	4,100
Apr 9, 2025	0.31	0.33	0.31	0.33	0.33	1.89%	4,401
Apr 8, 2025	0.32	0.33	0.32	0.32	0.32	6.39%	10,797
Apr 7, 2025	0.32	0.32	0.30	0.30	0.30	-5.13%	25,209
Apr 4, 2025	0.35	0.35	0.32	0.32	0.32	-8.57%	11,736
Apr 3, 2025	0.37	0.37	0.34	0.35	0.35	-4.06%	2,476
Apr 2, 2025	0.36	0.36	0.36	0.36	0.36	-0.64%	3,810
Apr 1, 2025	0.37	0.39	0.37	0.37	0.37	4.30%	11,630
Mar 31, 2025	0.35	0.35	0.34	0.35	0.35	-2.22%	37,354
Mar 28, 2025	0.38	0.38	0.36	0.36	0.36	-2.17%	6,675
Mar 27, 2025	0.37	0.38	0.37	0.37	0.37	-4.30%	6,250
Mar 26, 2025	0.38	0.39	0.38	0.38	0.38	-0.83%	2,281
Mar 25, 2025	0.39	0.40	0.38	0.39	0.39	-4.25%	11,771
Mar 24, 2025	0.39	0.40	0.38	0.40	0.40	2.51%	43,499
Mar 21, 2025	0.40	0.40	0.39	0.40	0.40	0.61%	8,703
Mar 20, 2025	0.40	0.40	0.39	0.39	0.39	-1.08%	3,759
Mar 19, 2025	0.40	0.40	0.40	0.40	0.40	0.48%	353
Mar 18, 2025	0.42	0.42	0.40	0.40	0.40	-1.42%	3,100
Mar 17, 2025	0.39	0.41	0.39	0.40	0.40	0.02%	1,269
Mar 14, 2025	0.41	0.42	0.40	0.40	0.40	-4.44%	6,860
Mar 13, 2025	0.43	0.43	0.40	0.42	0.42	-0.72%	76,458
Mar 12, 2025	0.42	0.43	0.42	0.42	0.42	9.53%	12,462
Mar 11, 2025	0.39	0.41	0.39	0.39	0.39	4.19%	36,847
Mar 10, 2025	0.40	0.40	0.37	0.37	0.37	-3.95%	26,610
Mar 7, 2025	0.39	0.39	0.38	0.39	0.39	1.64%	14,651
Mar 6, 2025	0.39	0.39	0.38	0.38	0.38	-5.25%	13,583
Mar 5, 2025	0.40	0.41	0.40	0.40	0.40	-2.06%	14,931
Mar 4, 2025	0.43	0.43	0.41	0.41	0.41	-5.46%	7,420