PYR

PyroGenesis Canada Historical Data

PYR Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 03 2021 3.66 -0.23 -5.91% 3.77 3.87 3.59 143,311
Aug 02 2021 3.89 0.19 5.14% 3.78 3.97 3.78 130,065
Jul 30 2021 3.70 -0.05 -1.33% 3.71 3.7756 3.65 42,869
Jul 29 2021 3.75 -0.31 -7.64% 4.11 4.15 3.67 184,324
Jul 28 2021 4.06 0.48 13.41% 3.58 4.0999 3.54 189,651
Jul 27 2021 3.58 -0.14 -3.76% 3.72 3.72 3.48 132,287
Jul 26 2021 3.72 -0.10 -2.62% 3.79 3.80 3.65 85,300
Jul 23 2021 3.82 0.03 0.79% 3.81 3.87 3.67 51,023
Jul 22 2021 3.79 -0.19 -4.7% 3.93 3.94 3.7503 73,661
Jul 21 2021 3.977 -0.10 -2.52% 4.08 4.11 3.914 93,334
Jul 20 2021 4.08 0.38 10.27% 3.76 4.13 3.66 114,193
Jul 19 2021 3.70 -0.30 -7.5% 3.91 3.95 3.5659 303,176
Jul 16 2021 4.00 -0.44 -9.91% 4.39 4.39 3.999 333,402
Jul 15 2021 4.44 -0.15 -3.27% 4.60 4.65 4.33 101,842
Jul 14 2021 4.59 -0.01 -0.22% 4.65 4.7701 4.57 76,082
Jul 13 2021 4.60 -0.35 -7.07% 4.92 4.92 4.60 80,039
Jul 12 2021 4.95 -0.10 -1.98% 5.05 5.0572 4.8656 81,603
Jul 09 2021 5.05 0.42 9.07% 4.68 5.05 4.62 60,327
Jul 08 2021 4.63 -0.17 -3.54% 4.67 4.7343 4.52 80,728
Jul 07 2021 4.80 -0.09 -1.84% 4.83 4.90 4.71 99,813
Jul 06 2021 4.89 -0.16 -3.17% 5.20 5.20 4.81 140,970
Jul 05 2021 5.05 0.00 +0.00% 5.35 5.35 4.96 0
Jul 02 2021 5.05 -0.27 -5.08% 5.35 5.35 4.96 214,718
Jul 01 2021 5.32 0.09 1.72% 5.23 5.35 5.17 101,900
Jun 30 2021 5.23 -0.24 -4.39% 5.38 5.4473 5.15 138,003
Jun 29 2021 5.47 0.15 2.82% 5.30 5.47 5.07 171,710
Jun 28 2021 5.32 0.06 1.14% 5.27 5.44 5.22 140,474
Jun 25 2021 5.26 -0.30 -5.4% 5.54 5.5565 5.26 249,947
Jun 24 2021 5.56 0.04 0.72% 5.60 5.65 5.45 170,348
Jun 23 2021 5.52 -0.23 -4.0% 5.85 5.88 5.50 194,980
Jun 22 2021 5.75 -0.35 -5.74% 6.11 6.16 5.73 157,231
Jun 21 2021 6.10 -0.23 -3.63% 6.31 6.38 6.03 179,424
Jun 18 2021 6.33 -0.02 -0.31% 6.35 6.57 6.22 1,496,431
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 31 2021 5.47 0.00 +0.00% 5.62 5.7399 5.41 0
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
May 17 2021 4.05 -0.16 -3.8% 4.35 4.37 3.98 158,132
May 14 2021 4.21 0.12 2.93% 4.08 4.3298 4.01 190,560
May 13 2021 4.09 -0.30 -6.83% 4.50 4.60 3.94 191,044
May 12 2021 4.39 0.27 6.55% 3.96 4.53 3.81 523,915
May 11 2021 4.12 -0.33 -7.42% 4.12 4.31 3.94 284,891
May 10 2021 4.45 -0.26 -5.52% 4.68 4.7224 4.38 367,114
May 07 2021 4.71 -0.05 -1.05% 4.76 4.96 4.70 120,343
May 06 2021 4.76 0.02 0.42% 4.74 4.8698 4.6217 169,277


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.