Free Trial

PyroGenesis Canada (PYRGF) Stock Chart & Stock Price History

→ Wall Street Legend Warns: 'A Strange Day Is Coming to America' (From Chaikin Analytics) (Ad)
Free PYRGF Stock Alerts
$0.43
-0.03 (-6.56%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOptions ChainSEC FilingsTrends

PyroGenesis Canada Stock Price Performance

5 Day
Performance
-6.38%
1 Month
Performance
+22.06%
3 Month
Performance
+19.50%
6 Month
Performance
+17.85%
Year-To-Date
Performance
+32.55%
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 Resource Stock Digest
Digitizing the $11T commodities sector with one tiny stock
One tiny company — trading completely undiscovered around 15-cents per share — has successfully partnered with some of the largest players in the industry to bring a first-of-its-kind digital solution to the global commodities supply chain sector.
It’s an opportunity that likely won’t stay at these levels for long

PYRGF Stock Chart for Tuesday, May, 28, 2024

PYRGF Chart by TradingView

PyroGenesis Canada Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$0.46$0.43
-6.32%		$0.48$0.433,056 shs$76.42 million
05/27/2024$0.46$0.46$0.46$0.45800 shs$81.57 million
05/24/2024$0.46$0.46
-0.07%		$0.46$0.45899 shs$81.57 million
05/23/2024$0.44$0.46
+3.99%		$0.47$0.46563 shs$81.62 million
05/22/2024$0.46$0.44
-3.98%		$0.44$0.422,626 shs$78.49 million
05/21/2024$0.42$0.46
+8.37%		$0.47$0.457,985 shs$81.75 million
05/20/2024$0.45$0.42
-7.13%		$0.42$0.42429 shs$75.43 million
05/17/2024$0.42$0.45
+7.68%		$0.47$0.436,814 shs$81.23 million
05/16/2024$0.43$0.42
-2.88%		$0.43$0.4215,622 shs$75.43 million
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
Digitizing the $11T commodities sector with one tiny stock (Ad)

One tiny company — trading completely undiscovered around 15-cents per share — has successfully partnered with some of the largest players in the industry to bring a first-of-its-kind digital solution to the global commodities supply chain sector.

It’s an opportunity that likely won’t stay at these levels for long
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
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

Related Companies:
This page (NASDAQ:PYRGF) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
WARNING about the death of the U.S. dollar…
Colonial Metals
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
He Is Giving Away Bitcoin
Crypto Swap Profits
Elon’s New Device is About to Shock the World
InvestorPlace
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes