Free Trial

PyroGenesis Canada (PYRGF) Stock Chart & Stock Price History

→ Look Who Fired the World’s Richest Man (From Banyan Hill Publishing) (Ad)
Free PYRGF Stock Alerts
$0.42
-0.01 (-2.88%)
(As of 02:20 PM ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOptions ChainSEC FilingsSocial Media

PyroGenesis Canada Stock Price Performance

5 Day
Performance
-4.70%
1 Month
Performance
+25.25%
3 Month
Performance
+16.17%
Year-To-Date
Performance
+30.84%
Receive PYRGF Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for PyroGenesis Canada and its competitors with MarketBeat's FREE daily newsletter

Ad Manward Press
The most important AI company you've never heard of
Because this small company solves the BIGGEST problem with Nvidia's AI chips. Already, Amazon, Microsoft, Google and others are lining up to get this company's products.
Get the full story on this secret AI company poised for massive growth

PYRGF Stock Chart for Thursday, May, 16, 2024

PYRGF Chart by TradingView

PyroGenesis Canada Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/15/2024$0.45$0.43
-3.08%		$0.44$0.4237,790 shs$77.67 million
05/14/2024$0.45$0.45
-0.09%		$0.45$0.45150 shs$80.14 million
05/13/2024$0.44$0.45
+1.33%		$0.45$0.425,660 shs$80.21 million
05/10/2024$0.44$0.44
+0.20%		$0.45$0.4010,906 shs$79.15 million
05/09/2024$0.43$0.44
+3.08%		$0.44$0.439,278 shs$78.99 million
05/08/2024$0.45$0.43
-3.77%		$0.45$0.401,230 shs$76.63 million
05/07/2024$0.45$0.45
-1.20%		$0.49$0.448,262 shs$79.64 million
05/06/2024$0.41$0.45
+9.34%		$0.46$0.4220,906 shs$80.60 million
05/03/2024$0.40$0.41
+4.13%		$0.42$0.399,482 shs$73.72 million
05/02/2024$0.39$0.40
+1.74%		$0.41$0.388,343 shs$70.79 million
05/01/2024$0.38$0.39
+1.12%		$0.39$0.344,740 shs$69.58 million
04/30/2024$0.37$0.38
+4.54%		$0.42$0.383,305 shs$68.82 million
04/29/2024$0.35$0.37
+5.14%		$0.37$0.357,290 shs$65.83 million
04/26/2024$0.34$0.34$0.35$0.3412,980 shs$59.93 million
04/24/2024$0.32$0.34
+4.69%		$0.36$0.3412,980 shs$59.93 million
04/23/2024$0.33$0.32
-3.12%		$0.36$0.32907 shs$57.24 million
04/22/2024$0.34$0.33
-1.61%		$0.36$0.313,547 shs$59.08 million
04/19/2024$0.34$0.34
-0.33%		$0.37$0.3230,813 shs$60.05 million
04/18/2024$0.33$0.34
+2.53%		$0.34$0.34766 shs$60.25 million
04/17/2024$0.34$0.33
-2.44%		$0.34$0.307,606 shs$58.76 million
04/16/2024$0.35$0.34
-3.25%		$0.34$0.34297 shs$60.23 million
04/15/2024$0.34$0.35
+3.29%		$0.35$0.35228 shs$62.25 million
04/12/2024$0.32$0.34
+6.03%		$0.34$0.3011,553 shs$61.05 million
04/11/2024$0.31$0.32
+2.61%		$0.32$0.316,687 shs$57.58 million
04/10/2024$0.31$0.31
+1.85%		$0.32$0.2962,995 shs$56.12 million
04/09/2024$0.31$0.31
+0.98%		$0.31$0.3022,822 shs$55.10 million
04/08/2024$0.31$0.31
-2.56%		$0.31$0.308,888 shs$54.56 million
04/05/2024$0.31$0.31
-1.60%		$0.33$0.3022,822 shs$55.10 million
04/04/2024$0.31$0.31
-0.29%		$0.31$0.308,037 shs$55.99 million
04/03/2024$0.32$0.31
-0.88%		$0.32$0.312,749 shs$56.15 million
04/02/2024$0.32$0.32
-1.03%		$0.32$0.302,112 shs$56.65 million
04/01/2024$0.32$0.32
+1.11%		$0.33$0.328,089 shs$57.24 million
03/29/2024$0.32$0.32$0.33$0.324,123 shs$56.62 million
03/28/2024$0.32$0.32
+0.32%		$0.33$0.324,123 shs$56.62 million
03/27/2024$0.30$0.32
+4.82%		$0.32$0.3031,130 shs$56.44 million
03/26/2024$0.33$0.30
-7.44%		$0.33$0.3017,130 shs$53.84 million
03/25/2024$0.32$0.33
+1.62%		$0.33$0.325,024 shs$58.17 million
03/22/2024$0.33$0.32
-4.31%		$0.34$0.3149,037 shs$57.24 million
03/21/2024$0.34$0.33
-1.09%		$0.34$0.335,126 shs$59.82 million
03/20/2024$0.35$0.34
-2.54%		$0.34$0.3316,219 shs$60.48 million
Look Who Fired the World’s Richest Man (Ad)

This company is tiny… but already has contracts with 30 federal agencies and services some of the biggest companies in the U.S. And demand for the technology is unprecedented … “unlike anything we have seen in the past,” says a spokesman.

Get the full story here.
03/19/2024$0.34$0.35
+0.58%		$0.35$0.343,981 shs$62.05 million
03/18/2024$0.35$0.34
-0.06%		$0.36$0.342,873 shs$61.70 million
03/15/2024$0.36$0.35
-5.19%		$0.35$0.3414,015 shs$61.73 million
03/14/2024$0.35$0.36
+4.00%		$0.37$0.369,377 shs$65.11 million
03/13/2024$0.35$0.35
+1.30%		$0.36$0.3310,998 shs$62.61 million
03/12/2024$0.35$0.35
-0.09%		$0.38$0.344,186 shs$61.80 million
03/11/2024$0.36$0.35
-3.41%		$0.35$0.3428,236 shs$61.86 million
03/08/2024$0.34$0.36
+4.25%		$0.36$0.3214,439 shs$64.04 million
03/07/2024$0.34$0.34
+0.20%		$0.35$0.335,373 shs$61.43 million
03/06/2024$0.34$0.34
+0.41%		$0.36$0.345,340 shs$61.30 million
03/05/2024$0.34$0.34
-1.04%		$0.35$0.3410,677 shs$61.05 million
03/04/2024$0.35$0.34
-2.16%		$0.35$0.346,621 shs$61.70 million
03/01/2024$0.35$0.35
+2.17%		$0.36$0.3532,866 shs$63.06 million
02/29/2024$0.36$0.35
-3.50%		$0.36$0.354,427 shs$61.71 million
02/28/2024$0.37$0.36
-4.16%		$0.37$0.369,855 shs$63.95 million
02/27/2024$0.36$0.37
+2.90%		$0.38$0.3538,957 shs$66.72 million
02/26/2024$0.35$0.36
+2.40%		$0.36$0.349,292 shs$64.84 million
02/23/2024$0.35$0.35
+2.31%		$0.36$0.349,846 shs$63.32 million
02/22/2024$0.34$0.35
+0.96%		$0.35$0.356,372 shs$61.89 million
02/21/2024$0.35$0.34
-2.09%		$0.34$0.321,741 shs$61.30 million
02/20/2024$0.36$0.35
-3.58%		$0.36$0.358,578 shs$62.61 million
02/19/2024$0.36$0.36$0.38$0.362,000 shs$64.93 million
02/16/2024$0.37$0.36
-1.63%		$0.38$0.362,016 shs$64.93 million
02/15/2024$0.39$0.37
-5.14%		$0.40$0.376,605 shs$66.01 million

Related Companies:
This page (NASDAQ:PYRGF) was last updated on 5/16/2024 by MarketBeat.com Staff

From Our Partners
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Biden to Drop BOMBSHELL June 13th?
Paradigm Press
Elon to Transform U.S. Economy?
Porter & Company
Charles Payne Demystifies Options
Unstoppable Prosperity
The most important AI company you've never heard of
Manward Press
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Smallcaps Daily
Elon’s New Device is About to Shock the World
InvestorPlace
Gold Mania
Stansberry Research