PyroGenesis Inc. PYRGF
0.13 USD -0.01 (-4.29%)
Regular-session close
0.12805 Day range 0.1329
0.119 52-week range 0.525
- YTD
- -39.91%
- 1 year
- -7.59%
PYRGF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | -0.01 | -8.57% | 4,963 |
| Nov 12, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.00 | +2.19% | 134,500 |
| Nov 11, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | -0.01 | -5.52% | 48,000 |
| Nov 10, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.00 | +2.11% | 38,100 |
| Nov 9, 2026 | 0.14 | 0.17 | 0.14 | 0.14 | 0.00 | +2.90% | 150,200 |
| Nov 6, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.00 | -0.72% | 40,000 |
| Nov 5, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.00 | -0.71% | 20,600 |
| Nov 4, 2026 | 0.13 | 0.17 | 0.13 | 0.14 | 0.00 | +1.45% | 58,800 |
| Nov 3, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.00 | -1.43% | 57,200 |
| Nov 2, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.00 | -2.78% | 27,100 |
| Oct 30, 2026 | 0.13 | 0.16 | 0.13 | 0.14 | 0.00 | -2.04% | 112,700 |
| Oct 29, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.00 | +0.68% | 124,700 |
| Oct 28, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.00 | -2.67% | 23,600 |
| Oct 27, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.00 | -1.32% | 5,200 |
| Oct 26, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.00 | 0.00% | 0 |
| Oct 23, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.00 | -0.65% | 27,600 |
| Oct 22, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | -0.02 | -11.05% | 27,000 |
| Oct 21, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | +0.02 | +13.16% | 14,100 |
| Oct 20, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | -0.01 | -4.40% | 7,700 |
| Oct 19, 2026 | 0.16 | 0.18 | 0.16 | 0.16 | +0.01 | +3.25% | 132,600 |
| Oct 16, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.00 | -1.28% | 10,700 |
| Oct 15, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.00 | -2.50% | 375,700 |
| Oct 14, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | -0.01 | -6.43% | 10,700 |
| Oct 13, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.00 | +2.40% | 71,600 |
| Oct 12, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | +0.01 | +9.15% | 5,100 |
| Oct 9, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | -0.01 | -6.71% | 14,600 |
| Oct 8, 2026 | 0.16 | 0.18 | 0.16 | 0.16 | -0.01 | -6.29% | 37,300 |
| Oct 7, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | -0.01 | -4.37% | 60,000 |
| Oct 6, 2026 | 0.19 | 0.20 | 0.18 | 0.18 | -0.01 | -3.68% | 17,400 |
| Oct 5, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | +0.01 | +3.83% | 45,700 |
| Oct 2, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | -0.01 | -2.66% | 16,000 |
| Oct 1, 2026 | 0.21 | 0.21 | 0.18 | 0.19 | -0.01 | -6.47% | 68,200 |
| Sep 30, 2026 | 0.17 | 0.20 | 0.17 | 0.20 | +0.03 | +20.36% | 45,300 |
| Sep 29, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | +0.01 | +5.70% | 151,600 |
| Sep 28, 2026 | 0.15 | 0.19 | 0.15 | 0.16 | 0.00 | 0.00% | 23,800 |
| Sep 25, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.00 | +1.94% | 1,700 |
| Sep 24, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.00 | +1.97% | 21,400 |
| Sep 23, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | -0.01 | -5.00% | 90,600 |
| Sep 22, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | +0.02 | +10.34% | 72,200 |
| Sep 21, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.00 | +1.40% | 56,300 |
| Sep 18, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | -0.01 | -5.30% | 46,100 |
| Sep 17, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.00 | -1.31% | 75,200 |
| Sep 16, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.00 | 0.00% | 5,700 |
| Sep 15, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | +0.01 | +9.29% | 59,200 |
| Sep 14, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.00 | -1.41% | 54,600 |
| Sep 11, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.00 | -0.70% | 1,900 |
| Sep 10, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.00 | +0.70% | 34,300 |
| Sep 9, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | -0.01 | -6.58% | 31,200 |
| Sep 8, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.00 | +1.33% | 500 |
| Sep 4, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.00 | 0.00% | 56,100 |
| Sep 3, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | -0.01 | -3.85% | 21,000 |
| Sep 2, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.00 | +0.65% | 258,500 |
| Sep 1, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | +0.01 | +4.03% | 356,000 |
| Aug 31, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | -0.01 | -5.70% | 12,900 |
| Aug 28, 2026 | 0.16 | 0.16 | 0.14 | 0.16 | -0.01 | -5.95% | 521,800 |
| Aug 27, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | +0.02 | +14.29% | 283,300 |
| Aug 26, 2026 | 0.15 | 0.17 | 0.15 | 0.15 | 0.00 | -1.34% | 105,900 |
| Aug 25, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.00 | -1.32% | 42,500 |
| Aug 24, 2026 | 0.13 | 0.16 | 0.13 | 0.15 | +0.01 | +4.86% | 39,400 |
| Aug 21, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.00 | +2.13% | 22,500 |
| Aug 20, 2026 | 0.15 | 0.17 | 0.14 | 0.14 | -0.01 | -5.37% | 46,900 |
| Aug 19, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.00 | 0.00% | 54,900 |
| Aug 18, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | -0.01 | -3.87% | 18,300 |
| Aug 17, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | +0.01 | +4.73% | 9,400 |
| Aug 14, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.00 | -1.99% | 44,700 |
65 days, newest first. Daily bars as drawn on the PYRGF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.