Pyrogenesis Canada Inc (TSX: PYR )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2024	0.8600	0.8600	0.8300	0.8400	43,981	-0.01(-1.18%)
Jul 31, 2024	0.8600	0.8700	0.8400	0.8500	46,782	-0.01(-1.16%)
Jul 30, 2024	0.9000	0.9000	0.8400	0.8600	62,845	-0.02(-2.27%)
Jul 29, 2024	0.8300	0.9300	0.8300	0.8800	106,195	+0.05(+6.02%)
Jul 26, 2024	0.8400	0.8600	0.8300	0.8300	79,935	-0.02(-2.35%)
Jul 25, 2024	0.8500	0.8700	0.8500	0.8500	26,872	-0.02(-2.30%)
Jul 24, 2024	0.8700	0.8800	0.8500	0.8700	33,843	+0.00(+0.00%)
Jul 23, 2024	0.8800	0.8800	0.8500	0.8700	79,763	+0.01(+1.16%)
Jul 22, 2024	0.8300	0.8600	0.8200	0.8600	52,315	+0.06(+7.50%)
Jul 19, 2024	0.8300	0.8400	0.8000	0.8000	130,101	-0.03(-3.61%)
Jul 18, 2024	0.9000	0.9000	0.8200	0.8300	225,472	-0.07(-7.78%)
Jul 17, 2024	0.9800	0.9800	0.9000	0.9000	368,258	-0.07(-7.22%)
Jul 16, 2024	0.9600	1.050	0.9200	0.9700	354,003	-0.02(-2.02%)
Jul 15, 2024	1.030	1.030	0.9400	0.9900	237,926	-0.03(-2.94%)
Jul 12, 2024	0.9800	1.050	0.9200	1.020	319,597	+0.01(+0.99%)
Jul 11, 2024	1.080	1.090	0.9600	1.010	298,189	-0.09(-8.18%)
Jul 10, 2024	0.9400	1.100	0.8800	1.100	346,504	+0.15(+15.79%)
Jul 09, 2024	0.8600	0.9900	0.8300	0.9500	245,887	+0.10(+11.76%)
Jul 08, 2024	0.8400	0.8500	0.7600	0.8500	160,836	+0.07(+8.97%)
Jul 05, 2024	0.8800	0.9200	0.7800	0.7800	236,813	-0.08(-9.30%)
Jul 04, 2024	0.7600	0.8600	0.7600	0.8600	323,538	+0.11(+14.67%)
Jul 03, 2024	0.7000	0.7500	0.7000	0.7500	136,547	+0.06(+8.70%)

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.