Yahoo

Mail

Singapore Markets close in 7 hrs 23 mins

Straits Times Index
3,262.52
+6.98(+0.21%)
Nikkei
27,646.31
+128.06(+0.47%)
Hang Seng
20,348.64
+563.99(+2.85%)
FTSE 100
7,484.25
+12.48(+0.17%)
BTC-USD
27,411.29
+354.89(+1.31%)
CMC Crypto 200
601.29
+358.61(+147.77%)

PyroGenesis Canada Inc. (PYR)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

0.9000

-0.0397

(-4.22%)

At close: 03:58PM EDT

Time period:

28 Mar 2022 - 28 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Mar 2023	0.8980	0.9200	0.8960	0.9000	0.9000	16,000
27 Mar 2023	0.9200	0.9500	0.8870	0.9300	0.9300	14,800
24 Mar 2023	0.9700	0.9960	0.8860	0.9000	0.9000	23,400
23 Mar 2023	0.9820	1.0000	0.9400	0.9400	0.9400	15,500
22 Mar 2023	1.0000	1.0300	0.9560	0.9710	0.9710	27,700
21 Mar 2023	0.9780	1.0100	0.9630	0.9900	0.9900	46,100
20 Mar 2023	0.9950	0.9950	0.9150	0.9220	0.9220	13,400
17 Mar 2023	1.0100	1.0100	0.9580	0.9660	0.9660	30,400
16 Mar 2023	0.9500	1.0800	0.9500	1.0100	1.0100	21,800
15 Mar 2023	0.9990	0.9990	0.9200	0.9370	0.9370	17,900
14 Mar 2023	0.9700	1.0500	0.9320	1.0300	1.0300	82,600
13 Mar 2023	0.9500	0.9610	0.8500	0.9350	0.9350	32,300
10 Mar 2023	1.0000	1.0400	0.9270	0.9560	0.9560	33,900
09 Mar 2023	0.9790	1.0800	0.9630	0.9900	0.9900	67,500
08 Mar 2023	0.9800	0.9900	0.8370	0.9900	0.9900	40,700
07 Mar 2023	0.9600	1.0200	0.9300	0.9720	0.9720	53,000
06 Mar 2023	0.9630	0.9800	0.9480	0.9700	0.9700	54,900
03 Mar 2023	0.9110	0.9960	0.8900	0.9630	0.9630	96,700
02 Mar 2023	0.8100	0.9330	0.7900	0.9040	0.9040	85,000
01 Mar 2023	0.7880	0.8250	0.7800	0.8010	0.8010	34,800
28 Feb 2023	0.7600	0.8100	0.7600	0.7850	0.7850	81,500
27 Feb 2023	0.7620	0.8070	0.7600	0.7900	0.7900	77,600
24 Feb 2023	0.7770	0.8500	0.7100	0.7830	0.7830	66,800
23 Feb 2023	0.6720	0.8200	0.6600	0.8200	0.8200	288,400
22 Feb 2023	0.7000	0.7000	0.6570	0.6570	0.6570	86,300
21 Feb 2023	0.7100	0.8000	0.6800	0.6980	0.6980	306,200
17 Feb 2023	0.7100	0.7500	0.7010	0.7060	0.7060	79,600
16 Feb 2023	0.7750	0.7750	0.7150	0.7230	0.7230	105,900
15 Feb 2023	0.7200	0.8000	0.7070	0.7400	0.7400	322,000
14 Feb 2023	0.8500	0.8900	0.8270	0.8270	0.8270	43,600
13 Feb 2023	0.9150	0.9500	0.8580	0.8900	0.8900	56,200
10 Feb 2023	0.9480	0.9820	0.9090	0.9140	0.9140	63,400
09 Feb 2023	1.0000	1.0000	0.9020	0.9140	0.9140	23,900
08 Feb 2023	0.9900	1.0200	0.9040	0.9600	0.9600	215,100
07 Feb 2023	1.1300	1.1300	0.9500	0.9900	0.9900	129,800
06 Feb 2023	1.0600	1.1690	1.0200	1.1300	1.1300	91,200
03 Feb 2023	1.0600	1.0600	1.0100	1.0290	1.0290	46,000
02 Feb 2023	1.1000	1.1160	1.0600	1.0600	1.0600	61,800
01 Feb 2023	1.1000	1.1000	1.0200	1.0700	1.0700	60,900
31 Jan 2023	1.0300	1.1300	1.0100	1.0800	1.0800	112,400
30 Jan 2023	1.2700	1.2700	1.0400	1.0400	1.0400	109,100
27 Jan 2023	1.2700	1.3000	1.1600	1.2200	1.2200	82,300
26 Jan 2023	0.9900	1.2300	0.9900	1.2000	1.2000	259,500
25 Jan 2023	0.9410	0.9610	0.8750	0.9100	0.9100	101,900
24 Jan 2023	0.8100	1.0000	0.8100	0.9600	0.9600	160,100
23 Jan 2023	0.8000	0.8000	0.7740	0.8000	0.8000	17,600
20 Jan 2023	0.7820	0.7870	0.7580	0.7740	0.7740	38,600
19 Jan 2023	0.7610	0.7700	0.7400	0.7450	0.7450	27,100
18 Jan 2023	0.8770	0.9800	0.7700	0.7800	0.7800	42,700
17 Jan 2023	0.8100	0.8700	0.8100	0.8400	0.8400	35,500
13 Jan 2023	0.7900	0.8200	0.7700	0.8200	0.8200	37,800
12 Jan 2023	0.8560	0.8600	0.7680	0.7800	0.7800	59,300
11 Jan 2023	0.8600	0.8800	0.8120	0.8250	0.8250	21,900
10 Jan 2023	0.7610	0.8500	0.7610	0.8500	0.8500	47,000
09 Jan 2023	0.7790	0.8150	0.7330	0.7330	0.7330	35,300
06 Jan 2023	0.7700	0.8050	0.7570	0.7780	0.7780	13,100
05 Jan 2023	0.7900	0.7920	0.7700	0.7700	0.7700	23,600
04 Jan 2023	0.8000	0.8400	0.7930	0.8130	0.8130	39,600
03 Jan 2023	0.7500	0.8200	0.7500	0.8200	0.8200	11,600
30 Dec 2022	0.7000	0.8000	0.6800	0.7540	0.7540	81,600
29 Dec 2022	0.6600	0.7000	0.6600	0.6900	0.6900	49,800
28 Dec 2022	0.6500	0.6840	0.6300	0.6540	0.6540	80,100
27 Dec 2022	0.6900	0.6900	0.6430	0.6600	0.6600	38,900
23 Dec 2022	0.6600	0.7000	0.6480	0.6870	0.6870	57,700
22 Dec 2022	0.6820	0.6820	0.6310	0.6500	0.6500	153,700
21 Dec 2022	0.7090	0.7100	0.6700	0.6810	0.6810	88,900
20 Dec 2022	0.7000	0.7050	0.6800	0.6940	0.6940	21,400
19 Dec 2022	0.6900	0.7500	0.6710	0.6720	0.6720	65,900
16 Dec 2022	0.7230	0.7740	0.7000	0.7080	0.7080	29,800
15 Dec 2022	0.7240	0.7530	0.7070	0.7530	0.7530	43,500
14 Dec 2022	0.8000	0.8000	0.7440	0.7480	0.7480	12,400
13 Dec 2022	0.7490	0.8160	0.7360	0.8090	0.8090	136,300
12 Dec 2022	0.7300	0.7450	0.7200	0.7300	0.7300	38,700
09 Dec 2022	0.7380	0.7460	0.7200	0.7300	0.7300	14,500
08 Dec 2022	0.7490	0.7500	0.7200	0.7300	0.7300	24,200
07 Dec 2022	0.7660	0.7730	0.7250	0.7360	0.7360	139,600
06 Dec 2022	0.7750	0.7750	0.7200	0.7490	0.7490	27,000
05 Dec 2022	0.8200	0.8200	0.7490	0.7500	0.7500	31,300
02 Dec 2022	0.7300	0.8510	0.7300	0.8100	0.8100	104,100
01 Dec 2022	0.7480	0.7530	0.7100	0.7230	0.7230	91,300
30 Nov 2022	0.8000	0.8000	0.7290	0.7470	0.7470	143,500
29 Nov 2022	0.7800	0.7990	0.7700	0.7750	0.7750	50,600
28 Nov 2022	0.8500	0.8500	0.7800	0.7810	0.7810	49,800
25 Nov 2022	0.8200	0.8490	0.8200	0.8490	0.8490	4,000
23 Nov 2022	0.8420	0.8480	0.8190	0.8200	0.8200	19,900
22 Nov 2022	0.8480	0.8500	0.8080	0.8280	0.8280	58,900
21 Nov 2022	0.8800	0.8800	0.8200	0.8340	0.8340	34,200
18 Nov 2022	0.8900	0.8900	0.8410	0.8760	0.8760	13,700
17 Nov 2022	0.8560	0.9000	0.8500	0.8830	0.8830	35,700
16 Nov 2022	0.8940	0.9300	0.8540	0.8720	0.8720	20,000
15 Nov 2022	0.9900	0.9900	0.9000	0.9060	0.9060	25,400
14 Nov 2022	1.0200	1.0200	0.9190	0.9190	0.9190	44,700
11 Nov 2022	0.9800	1.0400	0.9090	1.0200	1.0200	86,600
10 Nov 2022	0.9760	1.0300	0.9080	0.9430	0.9430	58,900
09 Nov 2022	1.0000	1.0100	0.8910	0.9050	0.9050	98,600
08 Nov 2022	0.9000	0.9500	0.8800	0.9000	0.9000	126,200
07 Nov 2022	0.8650	0.8800	0.8400	0.8570	0.8570	38,900
04 Nov 2022	0.9300	0.9300	0.8400	0.8600	0.8600	118,000
03 Nov 2022	0.8520	0.9300	0.8450	0.9100	0.9100	64,200
02 Nov 2022	0.8400	0.9150	0.8400	0.8430	0.8430	114,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,262.52+6.98(+0.21%)

Nikkei27,646.31+128.06(+0.47%)

Hang Seng20,348.64+563.99(+2.85%)

FTSE 1007,484.25+12.48(+0.17%)

BTC-USD27,411.29+354.89(+1.31%)

CMC Crypto 200601.29+358.61(+147.77%)

PyroGenesis Canada Inc. (PYR)

Straits Times Index
3,262.52
+6.98(+0.21%)

Nikkei
27,646.31
+128.06(+0.47%)

Hang Seng
20,348.64
+563.99(+2.85%)

FTSE 100
7,484.25
+12.48(+0.17%)

BTC-USD
27,411.29
+354.89(+1.31%)

CMC Crypto 200
601.29
+358.61(+147.77%)