PyroGenesis Inc. PYR
TSX · Canada · Industrial Services
CAD 0.2700-0.03 (-10.00%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 0.27 | -10.00% | CAD 0.29 | CAD 0.29 | CAD 0.26 | 500.50K |
| 2026-09-30 | CAD 0.30 | +22.45% | CAD 0.25 | CAD 0.30 | CAD 0.25 | 921.00K |
| 2026-09-29 | CAD 0.25 | +8.89% | CAD 0.23 | CAD 0.25 | CAD 0.23 | 649.10K |
| 2026-09-28 | CAD 0.22 | 0.00% | CAD 0.22 | CAD 0.23 | CAD 0.22 | 385.20K |
| 2026-09-25 | CAD 0.22 | +2.27% | CAD 0.22 | CAD 0.23 | CAD 0.22 | 244.00K |
| 2026-09-24 | CAD 0.22 | +2.33% | CAD 0.22 | CAD 0.22 | CAD 0.21 | 239.40K |
| 2026-09-23 | CAD 0.22 | -8.51% | CAD 0.24 | CAD 0.25 | CAD 0.22 | 397.10K |
| 2026-09-22 | CAD 0.23 | +17.50% | CAD 0.21 | CAD 0.23 | CAD 0.21 | 682.50K |
| 2026-09-21 | CAD 0.20 | 0.00% | CAD 0.20 | CAD 0.20 | CAD 0.20 | 201.70K |
| 2026-09-18 | CAD 0.20 | -4.76% | CAD 0.21 | CAD 0.21 | CAD 0.20 | 225.90K |
| 2026-09-17 | CAD 0.21 | 0.00% | CAD 0.20 | CAD 0.21 | CAD 0.20 | 129.60K |
| 2026-09-16 | CAD 0.21 | 0.00% | CAD 0.21 | CAD 0.21 | CAD 0.21 | 65.20K |
| 2026-09-15 | CAD 0.21 | +7.69% | CAD 0.20 | CAD 0.22 | CAD 0.20 | 117.80K |
| 2026-09-14 | CAD 0.19 | -2.50% | CAD 0.20 | CAD 0.20 | CAD 0.19 | 27.50K |
| 2026-09-11 | CAD 0.20 | 0.00% | CAD 0.20 | CAD 0.20 | CAD 0.20 | 36.80K |
| 2026-09-10 | CAD 0.20 | 0.00% | CAD 0.20 | CAD 0.20 | CAD 0.19 | 79.00K |
| 2026-09-09 | CAD 0.20 | -2.44% | CAD 0.20 | CAD 0.21 | CAD 0.19 | 169.90K |
| 2026-09-08 | CAD 0.20 | -2.38% | CAD 0.22 | CAD 0.22 | CAD 0.20 | 63.70K |
| 2026-09-04 | CAD 0.21 | +2.44% | CAD 0.20 | CAD 0.21 | CAD 0.20 | 204.70K |
| 2026-09-03 | CAD 0.20 | -4.65% | CAD 0.22 | CAD 0.22 | CAD 0.20 | 203.90K |
| 2026-09-02 | CAD 0.22 | 0.00% | CAD 0.22 | CAD 0.22 | CAD 0.21 | 238.80K |
| 2026-09-01 | CAD 0.22 | +4.88% | CAD 0.21 | CAD 0.22 | CAD 0.20 | 262.30K |
| 2026-08-31 | CAD 0.20 | -4.65% | CAD 0.22 | CAD 0.22 | CAD 0.20 | 266.30K |
| 2026-08-28 | CAD 0.22 | -2.27% | CAD 0.22 | CAD 0.22 | CAD 0.21 | 295.70K |
| 2026-08-27 | CAD 0.22 | +7.32% | CAD 0.21 | CAD 0.22 | CAD 0.20 | 357.10K |
| 2026-08-26 | CAD 0.20 | +2.50% | CAD 0.22 | CAD 0.22 | CAD 0.20 | 236.10K |
| 2026-08-25 | CAD 0.20 | -2.44% | CAD 0.22 | CAD 0.22 | CAD 0.20 | 217.70K |
| 2026-08-24 | CAD 0.20 | +2.50% | CAD 0.22 | CAD 0.22 | CAD 0.19 | 607.40K |
| 2026-08-21 | CAD 0.20 | -4.76% | CAD 0.22 | CAD 0.22 | CAD 0.20 | 517.70K |
| 2026-08-20 | CAD 0.21 | +5.00% | CAD 0.21 | CAD 0.22 | CAD 0.20 | 446.40K |
| 2026-08-19 | CAD 0.20 | -4.76% | CAD 0.22 | CAD 0.22 | CAD 0.19 | 502.60K |
| 2026-08-18 | CAD 0.21 | 0.00% | CAD 0.23 | CAD 0.23 | CAD 0.20 | 391.20K |
| 2026-08-17 | CAD 0.21 | +5.00% | CAD 0.20 | CAD 0.23 | CAD 0.20 | 608.10K |
| 2026-08-14 | CAD 0.20 | -2.44% | CAD 0.20 | CAD 0.20 | CAD 0.19 | 309.20K |
| 2026-08-13 | CAD 0.20 | 0.00% | CAD 0.22 | CAD 0.22 | CAD 0.20 | 163.90K |
| 2026-08-12 | CAD 0.20 | -6.82% | CAD 0.22 | CAD 0.22 | CAD 0.20 | 255.30K |
| 2026-08-11 | CAD 0.22 | 0.00% | CAD 0.22 | CAD 0.22 | CAD 0.20 | 143.50K |
| 2026-08-10 | CAD 0.22 | +7.32% | CAD 0.22 | CAD 0.22 | CAD 0.20 | 338.90K |
| 2026-08-07 | CAD 0.20 | +10.81% | CAD 0.19 | CAD 0.22 | CAD 0.19 | 594.70K |
| 2026-08-06 | CAD 0.19 | +2.78% | CAD 0.18 | CAD 0.19 | CAD 0.18 | 208.90K |
| 2026-08-05 | CAD 0.18 | -2.70% | CAD 0.19 | CAD 0.19 | CAD 0.18 | 200.60K |
| 2026-08-04 | CAD 0.19 | +5.71% | CAD 0.18 | CAD 0.19 | CAD 0.17 | 576.50K |
| 2026-07-31 | CAD 0.17 | 0.00% | CAD 0.19 | CAD 0.19 | CAD 0.17 | 170.50K |
| 2026-07-30 | CAD 0.17 | 0.00% | CAD 0.18 | CAD 0.18 | CAD 0.17 | 244.30K |
| 2026-07-29 | CAD 0.17 | -2.78% | CAD 0.19 | CAD 0.19 | CAD 0.17 | 237.50K |
| 2026-07-28 | CAD 0.18 | 0.00% | CAD 0.19 | CAD 0.19 | CAD 0.18 | 284.50K |
| 2026-07-27 | CAD 0.18 | -2.70% | CAD 0.19 | CAD 0.19 | CAD 0.18 | 184.40K |
| 2026-07-24 | CAD 0.19 | -2.63% | CAD 0.19 | CAD 0.19 | CAD 0.18 | 182.10K |
| 2026-07-23 | CAD 0.19 | 0.00% | CAD 0.19 | CAD 0.19 | CAD 0.18 | 530.10K |
| 2026-07-22 | CAD 0.19 | -2.56% | CAD 0.20 | CAD 0.20 | CAD 0.19 | 127.50K |
| 2026-07-21 | CAD 0.19 | +8.33% | CAD 0.19 | CAD 0.19 | CAD 0.19 | 444.40K |
| 2026-07-20 | CAD 0.18 | -5.26% | CAD 0.19 | CAD 0.19 | CAD 0.18 | 164.50K |
| 2026-07-17 | CAD 0.19 | 0.00% | CAD 0.19 | CAD 0.19 | CAD 0.19 | 154.10K |
| 2026-07-16 | CAD 0.19 | -5.00% | CAD 0.20 | CAD 0.20 | CAD 0.19 | 288.10K |
| 2026-07-15 | CAD 0.20 | 0.00% | CAD 0.21 | CAD 0.21 | CAD 0.20 | 90.30K |
| 2026-07-14 | CAD 0.20 | 0.00% | CAD 0.20 | CAD 0.20 | CAD 0.20 | 31.40K |
| 2026-07-13 | CAD 0.20 | -6.98% | CAD 0.22 | CAD 0.22 | CAD 0.20 | 137.20K |
| 2026-07-10 | CAD 0.22 | 0.00% | CAD 0.22 | CAD 0.22 | CAD 0.21 | 59.20K |
| 2026-07-09 | CAD 0.22 | 0.00% | CAD 0.22 | CAD 0.22 | CAD 0.21 | 140.20K |
| 2026-07-08 | CAD 0.22 | +4.88% | CAD 0.21 | CAD 0.22 | CAD 0.20 | 82.30K |
| 2026-07-07 | CAD 0.20 | 0.00% | CAD 0.20 | CAD 0.21 | CAD 0.20 | 103.30K |
| 2026-07-06 | CAD 0.20 | -2.38% | CAD 0.21 | CAD 0.21 | CAD 0.20 | 151.30K |
| 2026-07-03 | CAD 0.21 | +5.00% | CAD 0.20 | CAD 0.21 | CAD 0.20 | 406.10K |
| 2026-07-02 | CAD 0.20 | -6.98% | CAD 0.22 | CAD 0.22 | CAD 0.20 | 199.40K |
| 2026-06-30 | CAD 0.22 | +2.38% | CAD 0.20 | CAD 0.22 | CAD 0.20 | 791.40K |
| 2026-06-29 | CAD 0.21 | -4.55% | CAD 0.22 | CAD 0.22 | CAD 0.20 | 263.90K |
| 2026-06-26 | CAD 0.22 | +7.32% | CAD 0.20 | CAD 0.22 | CAD 0.20 | 617.00K |
| 2026-06-25 | CAD 0.20 | -2.38% | CAD 0.21 | CAD 0.21 | CAD 0.20 | 416.40K |
| 2026-06-24 | CAD 0.21 | -2.33% | CAD 0.22 | CAD 0.22 | CAD 0.20 | 641.70K |
| 2026-06-23 | CAD 0.22 | 0.00% | CAD 0.22 | CAD 0.22 | CAD 0.21 | 277.50K |
| 2026-06-22 | CAD 0.22 | -6.52% | CAD 0.23 | CAD 0.24 | CAD 0.21 | 564.80K |
| 2026-06-19 | CAD 0.23 | -2.13% | CAD 0.23 | CAD 0.23 | CAD 0.22 | 135.90K |
| 2026-06-18 | CAD 0.23 | -4.08% | CAD 0.25 | CAD 0.25 | CAD 0.22 | 412.50K |
| 2026-06-17 | CAD 0.25 | +6.52% | CAD 0.23 | CAD 0.25 | CAD 0.22 | 583.90K |
| 2026-06-16 | CAD 0.23 | -2.13% | CAD 0.24 | CAD 0.24 | CAD 0.23 | 268.40K |
| 2026-06-15 | CAD 0.23 | -9.62% | CAD 0.26 | CAD 0.26 | CAD 0.23 | 377.60K |
| 2026-06-12 | CAD 0.26 | +15.56% | CAD 0.23 | CAD 0.26 | CAD 0.23 | 629.50K |
| 2026-06-11 | CAD 0.22 | +2.27% | CAD 0.23 | CAD 0.23 | CAD 0.22 | 456.70K |
| 2026-06-10 | CAD 0.22 | -6.38% | CAD 0.24 | CAD 0.24 | CAD 0.22 | 448.50K |
| 2026-06-09 | CAD 0.23 | -2.08% | CAD 0.25 | CAD 0.25 | CAD 0.23 | 325.30K |
| 2026-06-08 | CAD 0.24 | -4.00% | CAD 0.25 | CAD 0.25 | CAD 0.23 | 304.80K |
| 2026-06-05 | CAD 0.25 | +0.81% | CAD 0.25 | CAD 0.25 | CAD 0.23 | 595.90K |
| 2026-06-04 | CAD 0.25 | -2.75% | CAD 0.25 | CAD 0.25 | CAD 0.25 | 631.20K |
| 2026-06-03 | CAD 0.25 | -1.92% | CAD 0.26 | CAD 0.26 | CAD 0.25 | 1.42M |
| 2026-06-02 | CAD 0.26 | -7.14% | CAD 0.28 | CAD 0.28 | CAD 0.25 | 976.90K |
| 2026-06-01 | CAD 0.28 | -3.45% | CAD 0.29 | CAD 0.29 | CAD 0.27 | 527.30K |
| 2026-05-29 | CAD 0.29 | -3.33% | CAD 0.32 | CAD 0.32 | CAD 0.29 | 291.30K |
| 2026-05-28 | CAD 0.30 | +5.26% | CAD 0.29 | CAD 0.30 | CAD 0.26 | 332.30K |
| 2026-05-27 | CAD 0.28 | -5.00% | CAD 0.31 | CAD 0.31 | CAD 0.28 | 282.40K |
| 2026-05-26 | CAD 0.30 | -1.64% | CAD 0.31 | CAD 0.31 | CAD 0.29 | 259.20K |