Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2026	0.3850	0.3950	0.3700	0.3800	200,622	+0.01(+1.33%)
Apr 28, 2026	0.3950	0.4000	0.3750	0.3750	151,046	-0.03(-8.54%)
Apr 27, 2026	0.3900	0.4100	0.3900	0.4100	309,322	+0.00(+1.23%)
Apr 24, 2026	0.4300	0.4300	0.4000	0.4050	151,765	-0.01(-3.57%)
Apr 23, 2026	0.4500	0.4500	0.4150	0.4200	193,119	+0.01(+1.20%)
Apr 22, 2026	0.4500	0.4500	0.4100	0.4150	133,162	-0.03(-5.68%)
Apr 21, 2026	0.4750	0.4900	0.4250	0.4400	396,199	-0.01(-2.22%)
Apr 20, 2026	0.4300	0.4600	0.4150	0.4500	226,489	+0.04(+9.76%)
Apr 17, 2026	0.4400	0.4450	0.4050	0.4100	181,554	-0.01(-2.38%)
Apr 16, 2026	0.4200	0.4300	0.4000	0.4200	196,250	+0.01(+1.20%)
Apr 15, 2026	0.4600	0.4600	0.4150	0.4150	164,568	-0.04(-7.78%)
Apr 14, 2026	0.4300	0.4500	0.4250	0.4500	185,377	+0.03(+5.88%)
Apr 13, 2026	0.4500	0.4500	0.4000	0.4250	321,800	-0.03(-6.59%)
Apr 10, 2026	0.4900	0.4900	0.4450	0.4550	216,749	-0.03(-7.14%)
Apr 09, 2026	0.4750	0.4950	0.4450	0.4900	339,953	+0.04(+10.11%)
Apr 08, 2026	0.4800	0.4850	0.4300	0.4450	308,471	-0.04(-9.18%)
Apr 07, 2026	0.5200	0.5200	0.4700	0.4900	156,778	-0.03(-5.77%)
Apr 06, 2026	0.5300	0.5400	0.5000	0.5200	103,814	-0.01(-1.89%)
Apr 02, 2026				0.5300	0	-0.02(-3.64%)
Apr 01, 2026	0.5400	0.5600	0.5300	0.5500	68,471	+0.01(+1.85%)
Mar 31, 2026	0.5300	0.5500	0.5000	0.5400	347,020	-0.02(-3.57%)
Mar 30, 2026	0.5900	0.5900	0.5400	0.5600	100,694	-0.01(-1.75%)
Mar 27, 2026	0.5600	0.5800	0.5600	0.5700	135,864	-0.01(-1.72%)
Mar 26, 2026	0.6200	0.6200	0.5700	0.5800	102,334	-0.03(-4.92%)
Mar 25, 2026	0.6300	0.6300	0.6000	0.6100	38,670	-0.02(-3.17%)
Mar 24, 2026	0.5800	0.6300	0.5700	0.6300	193,492	+0.04(+6.78%)
Mar 23, 2026	0.6100	0.6200	0.5700	0.5900	187,283	+0.03(+5.36%)
Mar 20, 2026	0.5800	0.6100	0.5400	0.5600	386,940	-0.01(-1.75%)
Mar 19, 2026	0.5300	0.6000	0.5300	0.5700	316,259	+0.07(+14.00%)
Mar 18, 2026	0.5500	0.5600	0.4950	0.5000	189,006	-0.05(-9.09%)
Mar 17, 2026	0.5500	0.5800	0.5400	0.5500	58,311	-0.01(-1.79%)
Mar 16, 2026	0.6000	0.6100	0.5400	0.5600	187,326	-0.02(-3.45%)
Mar 13, 2026	0.6300	0.6400	0.5700	0.5800	338,725	-0.05(-7.94%)
Mar 12, 2026	0.6500	0.6600	0.6300	0.6300	71,775	+0.00(+0.00%)
Mar 11, 2026	0.6300	0.6700	0.6200	0.6300	280,040	+0.03(+5.00%)
Mar 10, 2026	0.6000	0.6400	0.6000	0.6000	57,266	-0.03(-4.76%)
Mar 09, 2026	0.6700	0.6800	0.5300	0.6300	717,097	-0.04(-5.97%)
Mar 06, 2026	0.5500	0.6800	0.5300	0.6700	783,071	+0.13(+24.07%)
Mar 05, 2026	0.5000	0.5400	0.4850	0.5400	400,578	+0.04(+8.00%)
Mar 04, 2026	0.4700	0.5000	0.4550	0.5000	150,001	+0.05(+11.11%)
Mar 03, 2026	0.4500	0.4600	0.4300	0.4500	94,810	+0.01(+1.12%)
Mar 02, 2026	0.4700	0.4600	0.4400	0.4450	92,117	+0.00(+0.00%)
Feb 27, 2026	0.4800	0.4800	0.4450	0.4450	143,713	-0.02(-5.32%)
Feb 26, 2026	0.4600	0.4800	0.4400	0.4700	145,567	+0.01(+3.30%)
Feb 25, 2026	0.4700	0.4800	0.4400	0.4550	272,432	+0.01(+1.11%)
Feb 24, 2026	0.4250	0.4500	0.4000	0.4500	628,311	+0.02(+4.65%)
Feb 23, 2026	0.3750	0.4300	0.3750	0.4300	625,568	+0.08(+21.13%)
Feb 20, 2026	0.3550	0.3600	0.3500	0.3550	117,883	+0.01(+1.43%)
Feb 19, 2026	0.3600	0.3600	0.3450	0.3500	215,986	+0.01(+1.45%)
Feb 18, 2026	0.3600	0.3600	0.3300	0.3450	210,790	-0.01(-1.43%)
Feb 17, 2026	0.3650	0.3650	0.3400	0.3500	287,876	+0.01(+2.94%)
Feb 13, 2026				0.3400	0	+0.04(+13.33%)
Feb 12, 2026	0.2700	0.3350	0.2700	0.3000	798,929	+0.05(+20.00%)
Feb 11, 2026	0.2500	0.2500	0.2450	0.2500	23,310	+0.01(+2.04%)
Feb 10, 2026	0.2600	0.2600	0.2450	0.2450	80,282	-0.01(-2.00%)
Feb 09, 2026	0.2450	0.2600	0.2500	0.2500	16,984	+0.00(+0.00%)
Feb 06, 2026	0.2600	0.2600	0.2500	0.2500	213,738	+0.00(+0.00%)
Feb 05, 2026	0.2500	0.2600	0.2400	0.2500	133,527	+0.01(+2.04%)
Feb 04, 2026	0.2650	0.2700	0.2300	0.2450	224,807	-0.02(-7.55%)
Feb 03, 2026	0.2500	0.2650	0.2450	0.2650	193,235	+0.01(+3.92%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

File a claim

Action Teams

Contact support

Pyrogenesis Inc (TSX:PYR)

Historical Prices