PYR

PyroGenesis Canada Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
PyroGenesis Canada Inc PYR NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.05 0.79% 6.40 08:49:34
Open Price Low Price High Price Close Price Prev Close
6.35
more quote information »

PYR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week5.626.445.426.12296,0160.7813.88%
1 Month5.246.984.855.92284,6911.1622.14%
3 Months7.057.363.815.49230,933-0.65-9.22%
6 Months8.449.273.816.09252,251-2.04-24.17%
1 Year8.449.273.816.09252,251-2.04-24.17%
3 Years8.449.273.816.09252,251-2.04-24.17%
5 Years8.449.273.816.09252,251-2.04-24.17%

PYR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 17 2021 6.35 0.14 2.25% 6.27 6.44 6.15 293,434
Jun 16 2021 6.21 0.12 1.97% 6.10 6.28 5.93 318,190
Jun 15 2021 6.09 -0.01 -0.16% 6.01 6.21 5.781 320,103
Jun 14 2021 6.10 0.59 10.71% 5.50 6.10 5.45 425,546
Jun 11 2021 5.51 -0.07 -1.25% 5.62 5.62 5.42 122,805
Jun 10 2021 5.58 -0.12 -2.11% 5.75 5.80 5.52 156,471
Jun 09 2021 5.70 -0.13 -2.23% 5.93 5.93 5.62 116,812
Jun 08 2021 5.83 -0.15 -2.51% 6.04 6.10 5.65 131,396
Jun 07 2021 5.98 0.05 0.84% 5.97 6.28 5.64 458,370
Jun 04 2021 5.93 -0.41 -6.47% 6.34 6.71 5.86 343,676
Jun 03 2021 6.34 1.15 22.16% 5.08 6.98 4.9701 1,386,808
Jun 02 2021 5.19 -0.07 -1.33% 5.12 5.28 5.0319 96,857
Jun 01 2021 5.26 -0.21 -3.84% 5.51 5.68 5.21 98,767
May 28 2021 5.47 -0.10 -1.8% 5.62 5.7399 5.41 111,082
May 27 2021 5.57 0.41 7.95% 5.19 5.62 5.08 311,748
May 26 2021 5.16 0.17 3.41% 5.00 5.25 4.90 195,116
May 25 2021 4.99 -0.31 -5.85% 5.36 5.3721 4.85 151,827
May 24 2021 5.30 0.04 0.76% 5.26 5.33 5.18 50,663
May 21 2021 5.26 0.19 3.75% 5.24 5.80 5.11 319,457
May 20 2021 5.07 0.73 16.82% 4.33 5.07 4.33 154,174
May 19 2021 4.34 0.00 0.0% 4.35 4.43 4.1685 62,126
May 18 2021 4.34 0.29 7.16% 4.06 4.3799 4.0101 108,113
See More Historical Prices »


Your Recent History
NASDAQ
PYR
PyroGenesi..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.