Pyrogenesis Canada Inc (TSX: PYR )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2024	0.7900	0.8200	0.7900	0.7900	23,661	-0.01(-1.25%)
Oct 29, 2024	0.8100	0.8100	0.7900	0.8000	35,105	-0.04(-4.76%)
Oct 28, 2024	0.8400	0.8400	0.7800	0.8400	42,228	+0.02(+2.44%)
Oct 25, 2024	0.8100	0.8200	0.8000	0.8200	27,783	+0.02(+2.50%)
Oct 24, 2024	0.7800	0.8200	0.7800	0.8000	32,418	+0.02(+2.56%)
Oct 23, 2024	0.8300	0.8300	0.7600	0.7800	95,170	-0.04(-4.88%)
Oct 22, 2024	0.8600	0.8700	0.8000	0.8200	65,748	-0.03(-3.53%)
Oct 21, 2024	0.8400	0.9100	0.8400	0.8500	306,772	+0.10(+13.33%)
Oct 18, 2024	0.7500	0.7500	0.7400	0.7500	50,115	-0.01(-1.32%)
Oct 17, 2024	0.7600	0.7700	0.7400	0.7600	115,526	-0.01(-1.30%)
Oct 16, 2024	0.8000	0.8000	0.7700	0.7700	327,482	-0.05(-6.10%)
Oct 15, 2024	0.8500	0.8500	0.8100	0.8200	174,961	-0.03(-3.53%)
Oct 11, 2024				0.8500	0	+0.00(+0.00%)
Oct 10, 2024	0.8900	0.8900	0.8500	0.8500	65,221	-0.04(-4.49%)
Oct 09, 2024	0.8400	0.9200	0.8400	0.8900	156,788	+0.03(+3.49%)
Oct 08, 2024	0.8600	0.8600	0.8300	0.8600	73,224	+0.01(+1.18%)
Oct 07, 2024	0.8800	0.8800	0.8500	0.8500	58,978	-0.01(-1.16%)
Oct 04, 2024	0.8900	0.8900	0.8500	0.8600	87,569	-0.03(-3.37%)
Oct 03, 2024	0.9100	0.9100	0.8600	0.8900	34,703	-0.02(-2.20%)
Oct 02, 2024	0.9000	0.9200	0.8700	0.9100	76,742	+0.00(+0.00%)
Oct 01, 2024	0.9200	0.9200	0.8700	0.9100	140,060	-0.02(-2.15%)
Sep 30, 2024	0.8500	0.9500	0.8400	0.9300	357,375	+0.09(+10.71%)
Sep 27, 2024	0.8600	0.8700	0.8300	0.8400	67,251	-0.01(-1.18%)
Sep 26, 2024	0.8600	0.8900	0.8500	0.8500	36,169	-0.01(-1.16%)
Sep 25, 2024	0.8800	0.8800	0.8300	0.8600	33,032	+0.01(+1.18%)
Sep 24, 2024	0.9000	0.9000	0.8300	0.8500	85,000	-0.05(-5.56%)
Sep 23, 2024	0.9000	0.9200	0.8900	0.9000	77,781	+0.03(+3.45%)
Sep 20, 2024	0.8800	0.9400	0.8700	0.8700	133,678	+0.02(+2.35%)
Sep 19, 2024	0.8400	0.8900	0.8400	0.8500	217,456	+0.03(+3.66%)
Sep 18, 2024	0.8200	0.8300	0.7900	0.8200	107,489	+0.00(+0.00%)
Sep 17, 2024	0.8100	0.8200	0.8000	0.8200	34,390	+0.03(+3.80%)
Sep 16, 2024	0.8100	0.8100	0.7800	0.7900	134,792	-0.04(-4.82%)
Sep 13, 2024	0.8000	0.8300	0.7900	0.8300	48,140	+0.03(+3.75%)
Sep 12, 2024	0.7900	0.8000	0.7700	0.8000	135,210	+0.02(+2.56%)
Sep 11, 2024	0.7900	0.8000	0.7800	0.7800	47,465	-0.03(-3.70%)
Sep 10, 2024	0.8100	0.8300	0.7900	0.8100	126,399	-0.01(-1.22%)
Sep 09, 2024	0.8000	0.8200	0.7900	0.8200	86,349	-0.02(-2.38%)
Sep 06, 2024	0.8300	0.8600	0.7700	0.8400	266,463	+0.00(+0.00%)
Sep 05, 2024	0.7500	0.8400	0.7500	0.8400	92,129	+0.05(+6.33%)
Sep 04, 2024	0.8200	0.8200	0.7800	0.7900	49,016	-0.01(-1.25%)
Sep 03, 2024	0.8200	0.8400	0.7800	0.8000	49,506	-0.02(-2.44%)
Aug 30, 2024				0.8200	0	+0.03(+3.80%)
Aug 29, 2024	0.7900	0.8200	0.7800	0.7900	44,775	+0.01(+1.28%)
Aug 28, 2024	0.8100	0.8200	0.7600	0.7800	118,330	-0.03(-3.70%)
Aug 27, 2024	0.8300	0.8300	0.8100	0.8100	39,812	-0.02(-2.41%)
Aug 26, 2024	0.8100	0.8600	0.8100	0.8300	51,141	+0.00(+0.00%)
Aug 23, 2024	0.8200	0.8300	0.8000	0.8300	66,080	-0.01(-1.19%)
Aug 22, 2024	0.8400	0.8900	0.7900	0.8400	42,524	+0.03(+3.70%)
Aug 21, 2024	0.8300	0.8300	0.8000	0.8100	33,361	+0.00(+0.00%)
Aug 20, 2024	0.8600	0.8600	0.8100	0.8100	40,419	-0.05(-5.81%)
Aug 19, 2024	0.8100	0.9000	0.7900	0.8600	151,699	+0.03(+3.61%)
Aug 16, 2024	0.8400	0.8400	0.8100	0.8300	24,775	-0.01(-1.19%)
Aug 15, 2024	0.8300	0.8500	0.8000	0.8400	78,606	+0.01(+1.20%)
Aug 14, 2024	0.7900	0.8300	0.7900	0.8300	16,944	+0.02(+2.47%)
Aug 13, 2024	0.8000	0.8100	0.8000	0.8100	20,806	-0.01(-1.22%)
Aug 12, 2024	0.7900	0.8700	0.7900	0.8200	115,379	+0.03(+3.80%)
Aug 09, 2024	0.7600	0.8000	0.7600	0.7900	17,235	+0.03(+3.95%)
Aug 08, 2024	0.7500	0.7600	0.7200	0.7600	53,052	+0.02(+2.70%)
Aug 07, 2024	0.7800	0.7800	0.7100	0.7400	96,153	-0.05(-6.33%)
Aug 06, 2024	0.7700	0.8000	0.7600	0.7900	182,293	-0.01(-1.25%)
Aug 02, 2024				0.8000	0	-0.04(-4.76%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.