Pyrogenesis Canada Inc (TSX: PYR )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	1.170	1.170	1.030	1.030	173,114	-0.15(-12.71%)
May 30, 2023	1.000	1.290	0.9900	1.180	547,487	+0.26(+28.26%)
May 29, 2023	0.9100	0.9300	0.9100	0.9200	17,838	+0.01(+1.10%)
May 26, 2023	0.9200	0.9200	0.9100	0.9100	26,527	-0.01(-1.09%)
May 25, 2023	0.9400	0.9400	0.9100	0.9200	57,617	-0.02(-2.13%)
May 24, 2023	0.9100	0.9400	0.9100	0.9400	59,032	+0.03(+3.30%)
May 23, 2023	0.9000	0.9200	0.8900	0.9100	123,097	+0.02(+2.25%)
May 19, 2023				0.8900	0	-0.03(-3.26%)
May 18, 2023	0.9500	0.9500	0.9200	0.9200	72,949	-0.01(-1.08%)
May 17, 2023	0.9400	0.9400	0.9200	0.9300	33,679	+0.00(+0.00%)
May 16, 2023	0.9300	0.9400	0.9200	0.9300	46,795	-0.02(-2.11%)
May 15, 2023	0.9700	0.9700	0.9400	0.9500	60,761	-0.01(-1.04%)
May 12, 2023	0.9900	0.9900	0.9600	0.9600	27,872	-0.01(-1.03%)
May 11, 2023	1.000	1.000	0.9600	0.9700	44,294	-0.01(-1.02%)
May 10, 2023	1.000	1.000	0.9800	0.9800	33,555	-0.01(-1.01%)
May 09, 2023	1.010	1.030	0.9900	0.9900	41,194	-0.03(-2.94%)
May 08, 2023	1.020	1.030	1.000	1.020	45,615	+0.04(+4.08%)
May 05, 2023	0.9500	1.000	0.9500	0.9800	117,183	+0.03(+3.16%)
May 04, 2023	0.9900	0.9900	0.9500	0.9500	50,303	-0.04(-4.04%)
May 03, 2023	0.9500	1.000	0.9400	0.9900	91,232	+0.05(+5.32%)
May 02, 2023	1.000	1.000	0.9400	0.9400	174,652	-0.05(-5.05%)
May 01, 2023	0.9800	1.030	0.9700	0.9900	112,638	-0.01(-1.00%)
Apr 28, 2023	1.000	1.020	0.9900	1.000	52,280	+0.00(+0.00%)
Apr 27, 2023	1.000	1.020	0.9800	1.000	90,171	-0.01(-0.99%)
Apr 26, 2023	1.010	1.030	1.000	1.010	46,078	-0.03(-2.88%)
Apr 25, 2023	1.040	1.040	1.000	1.040	57,344	+0.00(+0.00%)
Apr 24, 2023	1.020	1.040	1.010	1.040	57,352	+0.02(+1.96%)
Apr 21, 2023	1.030	1.040	1.010	1.020	44,083	+0.01(+0.99%)
Apr 20, 2023	1.030	1.030	1.010	1.010	39,640	-0.02(-1.94%)
Apr 19, 2023	1.010	1.030	1.010	1.030	37,938	+0.02(+1.98%)
Apr 18, 2023	1.020	1.040	1.010	1.010	88,468	-0.01(-0.98%)
Apr 17, 2023	1.020	1.040	1.010	1.020	82,457	-0.01(-0.97%)
Apr 14, 2023	1.060	1.060	1.010	1.030	89,869	-0.03(-2.83%)
Apr 13, 2023	1.080	1.100	1.060	1.060	105,787	-0.02(-1.85%)
Apr 12, 2023	1.080	1.170	1.080	1.080	185,487	-0.04(-3.57%)
Apr 11, 2023	1.070	1.120	1.070	1.120	145,300	+0.03(+2.75%)
Apr 10, 2023	1.120	1.120	1.060	1.090	111,759	+0.00(+0.00%)
Apr 06, 2023				1.090	0	-0.02(-1.80%)
Apr 05, 2023	1.160	1.160	1.090	1.110	110,609	-0.05(-4.31%)
Apr 04, 2023	1.170	1.170	1.120	1.160	54,081	+0.03(+2.65%)
Apr 03, 2023	1.070	1.130	1.070	1.130	165,575	+0.05(+4.63%)
Mar 31, 2023	1.110	1.150	1.070	1.080	361,027	-0.11(-9.24%)
Mar 30, 2023	1.220	1.230	1.130	1.190	253,204	-0.06(-4.80%)
Mar 29, 2023	1.250	1.250	1.230	1.250	63,712	+0.02(+1.63%)
Mar 28, 2023	1.240	1.250	1.220	1.230	64,893	-0.04(-3.15%)
Mar 27, 2023	1.220	1.290	1.220	1.270	120,451	+0.05(+4.10%)
Mar 24, 2023	1.250	1.280	1.220	1.220	87,190	-0.06(-4.69%)
Mar 23, 2023	1.370	1.370	1.280	1.280	103,416	-0.05(-3.76%)
Mar 22, 2023	1.350	1.380	1.310	1.330	95,887	-0.02(-1.48%)
Mar 21, 2023	1.290	1.370	1.290	1.350	213,878	+0.03(+2.27%)
Mar 20, 2023	1.320	1.320	1.260	1.320	63,372	+0.00(+0.00%)
Mar 17, 2023	1.420	1.420	1.310	1.320	238,735	-0.09(-6.38%)
Mar 16, 2023	1.350	1.430	1.310	1.410	145,730	+0.09(+6.82%)
Mar 15, 2023	1.380	1.390	1.270	1.320	188,809	-0.11(-7.69%)
Mar 14, 2023	1.270	1.430	1.270	1.430	230,599	+0.13(+10.00%)
Mar 13, 2023	1.200	1.330	1.200	1.300	194,549	-0.03(-2.26%)
Mar 10, 2023	1.400	1.440	1.270	1.330	323,247	-0.07(-5.00%)
Mar 09, 2023	1.360	1.480	1.360	1.400	485,591	+0.02(+1.45%)
Mar 08, 2023	1.250	1.380	1.230	1.380	358,395	+0.05(+3.76%)
Mar 07, 2023	1.330	1.400	1.290	1.330	271,832	+0.00(+0.00%)
Mar 06, 2023	1.300	1.330	1.300	1.330	458,774	+0.03(+2.31%)
Mar 03, 2023	1.250	1.330	1.220	1.300	426,770	+0.05(+4.00%)
Mar 02, 2023	1.080	1.260	1.080	1.250	568,301	+0.17(+15.74%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.