PyroGenesis Inc Historical Data - PYR | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Canada
TSX
PyroGenesis Inc (PYR)
PyroGenesis Inc (PYR) Historical

PyroGenesis Inc (PYR)

0.68

-0.01

( -1.45% )

Updated: 03:56:08

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.08	-10.5263157895	0.76	0.79	0.67	61506	0.72355834	CS
4	-0.16	-19.0476190476	0.84	0.91	0.67	65649	0.79126902	CS
12	-0.15	-18.0722891566	0.83	0.95	0.67	91562	0.82671787	CS
26	0.06	9.67741935484	0.62	1.1	0.55	104419	0.81486944	CS
52	0.17	33.3333333333	0.51	1.1	0.36	88350	0.69208355	CS
156	-3.98	-85.4077253219	4.66	4.85	0.36	177557	1.84980119	CS
260	-3.82	-84.8888888889	4.5	12.14	0.36	238590	3.91740268	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1731710400	0.6899999	-0.03	-4.17	0.71	0.72	0.6899999	45599
1731624000	0.72	-0.01	-1.37	0.72	0.74	0.72	55770
1731537600	0.73	-0.01	-1.35	0.74	0.74	0.72	172762
1731451200	0.74	-0.01	-1.33	0.76	0.76	0.73	26735
1731364800	0.75	-0.01	-1.32	0.76	0.79	0.75	6665
1731105600	0.76	-0.02	-2.56	0.78	0.78	0.75	58793
1731019200	0.78	-0.04	-4.88	0.77	0.78	0.75	93060
1730932800	0.8199999	0.0599999	7.89	0.76	0.8199999	0.73	115379
1730846400	0.76	-0.01	-1.30	0.78	0.79	0.76	34890
1730760000	0.77	-0.02	-2.53	0.78	0.78	0.76	18645
1730497200	0.79	0.01	1.28	0.79	0.8	0.77	26248
1730410800	0.78	-0.01	-1.27	0.78	0.79	0.78	29549
1730324400	0.79	-0.01	-1.25	0.79	0.8199999	0.79	23661
1730238000	0.8	-0.04	-4.76	0.81	0.81	0.79	35105
1730151600	0.84	0.0200001	2.44	0.84	0.84	0.78	42228
1729892400	0.8199999	0.0199999	2.50	0.81	0.8199999	0.8	27783
1729806000	0.8	0.02	2.56	0.78	0.8199999	0.78	32418
1729719600	0.78	-0.04	-4.88	0.83	0.83	0.76	95170
1729633200	0.8199999	-0.03	-3.53	0.86	0.87	0.8	65748
1729546800	0.85	0.1	13.33	0.84	0.91	0.84	306772
1729287600	0.75	-0.01	-1.32	0.75	0.75	0.74	50115
1729201200	0.76	-0.01	-1.30	0.76	0.77	0.74	115526
1729114800	0.77	-0.05	-6.10	0.8	0.8	0.77	327482
1729028400	0.8199999	-0.03	-3.53	0.85	0.85	0.81	174961
1728682800	0.85	0	0.00	0.84	0.87	0.83	95777
1728596400	0.85	-0.04	-4.49	0.89	0.89	0.85	65221
1728510000	0.89	0.03	3.49	0.84	0.92	0.84	156788
1728423600	0.86	0.01	1.18	0.86	0.86	0.83	73224
1728337200	0.85	-0.01	-1.16	0.88	0.88	0.85	58978
1728078000	0.86	-0.03	-3.37	0.89	0.89	0.85	87569
1727991600	0.89	-0.02	-2.20	0.91	0.91	0.86	34703
1727905200	0.91	0	0.00	0.9	0.92	0.87	76742
1727818800	0.91	-0.02	-2.15	0.92	0.92	0.87	140060
1727732400	0.93	0.09	10.71	0.85	0.95	0.84	357375
1727473200	0.84	-0.01	-1.18	0.86	0.87	0.83	67251
1727386800	0.85	-0.01	-1.16	0.86	0.89	0.85	36169
1727300400	0.86	0.01	1.18	0.88	0.88	0.83	33032
1727214000	0.85	-0.05	-5.56	0.9	0.9	0.83	85000
1727127600	0.9	0.03	3.45	0.9	0.92	0.89	77781
1726868400	0.87	0.02	2.35	0.88	0.94	0.87	133678
1726782000	0.85	0.0300001	3.66	0.84	0.89	0.84	217456
1726695600	0.8199999	0	0.00	0.8199999	0.83	0.79	107489
1726609200	0.8199999	0.0299999	3.80	0.81	0.8199999	0.8	34390
1726522800	0.79	-0.04	-4.82	0.81	0.81	0.78	134792
1726263600	0.83	0.03	3.75	0.8	0.83	0.79	48140
1726177200	0.8	0.02	2.56	0.79	0.8	0.77	135210
1726090800	0.78	-0.03	-3.70	0.79	0.8	0.78	47465
1726004400	0.81	-0.01	-1.22	0.81	0.83	0.79	126399
1725918000	0.8199999	-0.02	-2.38	0.8	0.8199999	0.79	86349
1725658800	0.84	0	0.00	0.83	0.86	0.77	256463
1725572400	0.84	0.05	6.33	0.75	0.84	0.75	92129
1725486000	0.79	-0.01	-1.25	0.8199999	0.8199999	0.78	49016
1725399600	0.8	-0.02	-2.44	0.8199999	0.84	0.78	49506
1725054000	0.8199999	0.0299999	3.80	0.8	0.84	0.79	70906
1724967600	0.79	0.01	1.28	0.79	0.8199999	0.78	44775
1724881200	0.78	-0.03	-3.70	0.81	0.8199999	0.76	118330
1724794800	0.81	-0.02	-2.41	0.83	0.83	0.81	39812
1724708400	0.83	0	0.00	0.83	0.83	0.83	0
1724449200	0.83	-0.01	-1.19	0.8199999	0.83	0.8	66080
1724362800	0.84	0.03	3.70	0.84	0.89	0.79	42524
1724276400	0.81	0	0.00	0.83	0.83	0.8	33361
1724190000	0.81	-0.05	-5.81	0.86	0.86	0.81	40419
1724103600	0.86	0.03	3.61	0.81	0.9	0.79	151699

BNP Paribas Issuance

Blue Hat Interactive Ent...

Xtrackers MSCI World Val...

NLBNPIT218U1 20241220 160

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions