PyroGenesis Canada (PYRGF) Stock Chart & Stock Price History → Exposed: 10 CENT Crypto to Explode May 20th? (From True Market Insiders) (Ad) Free PYRGF Stock Alerts $0.43 -0.03 (-6.56%) (As of 05/28/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOptions ChainSEC FilingsTrendsStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOptions ChainSEC FilingsTrends PyroGenesis Canada Stock Price Performance5 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 Email Address Ad True Market Insiders4 Cryptos BETTER than BitcoinFormer Wall Street Insider and Professional Money Manager Reveals 4 Cryptos BETTER Than BitcoinClick For My #1 FREE Crypto for 2024 PYRGF Stock Chart for Wednesday, May, 29, 2024 PYRGF Chart by TradingView PyroGenesis Canada Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/28/2024$0.46$0.43-6.32%$0.48$0.433,056 shs$76.42 million05/27/2024$0.46$0.46$0.46$0.45800 shs$81.57 million05/24/2024$0.46$0.46-0.07%$0.46$0.45899 shs$81.57 million05/23/2024$0.44$0.46+3.99%$0.47$0.46563 shs$81.62 million05/22/2024$0.46$0.44-3.98%$0.44$0.422,626 shs$78.49 million05/21/2024$0.42$0.46+8.37%$0.47$0.457,985 shs$81.75 million Get the Latest News and Ratings for PYRGF and Related StocksEnter your email address below to receive the latest news and analysts' ratings for PyroGenesis Canada and its competitors with MarketBeat's FREE daily newsletter. 05/20/2024$0.45$0.42-7.13%$0.42$0.42429 shs$75.43 million05/17/2024$0.42$0.45+7.68%$0.47$0.436,814 shs$81.23 million05/16/2024$0.43$0.42-2.88%$0.43$0.4215,622 shs$75.43 million05/15/2024$0.45$0.43-3.08%$0.44$0.4237,790 shs$77.67 million05/14/2024$0.45$0.45-0.09%$0.45$0.45150 shs$80.14 million05/13/2024$0.44$0.45+1.33%$0.45$0.425,660 shs$80.21 million05/10/2024$0.44$0.44+0.20%$0.45$0.4010,906 shs$79.15 million05/09/2024$0.43$0.44+3.08%$0.44$0.439,278 shs$78.99 million05/08/2024$0.45$0.43-3.77%$0.45$0.401,230 shs$76.63 million05/07/2024$0.45$0.45-1.20%$0.49$0.448,262 shs$79.64 million05/06/2024$0.41$0.45+9.34%$0.46$0.4220,906 shs$80.60 million05/03/2024$0.40$0.41+4.13%$0.42$0.399,482 shs$73.72 million05/02/2024$0.39$0.40+1.74%$0.41$0.388,343 shs$70.79 million05/01/2024$0.38$0.39+1.12%$0.39$0.344,740 shs$69.58 million04/30/2024$0.37$0.38+4.54%$0.42$0.383,305 shs$68.82 million04/29/2024$0.35$0.37+5.14%$0.37$0.357,290 shs$65.83 million04/26/2024$0.34$0.34$0.35$0.3412,980 shs$59.93 million04/24/2024$0.32$0.34+4.69%$0.36$0.3412,980 shs$59.93 million04/23/2024$0.33$0.32-3.12%$0.36$0.32907 shs$57.24 million04/22/2024$0.34$0.33-1.61%$0.36$0.313,547 shs$59.08 million04/19/2024$0.34$0.34-0.33%$0.37$0.3230,813 shs$60.05 million04/18/2024$0.33$0.34+2.53%$0.34$0.34766 shs$60.25 million04/17/2024$0.34$0.33-2.44%$0.34$0.307,606 shs$58.76 million04/16/2024$0.35$0.34-3.25%$0.34$0.34297 shs$60.23 million04/15/2024$0.34$0.35+3.29%$0.35$0.35228 shs$62.25 million04/12/2024$0.32$0.34+6.03%$0.34$0.3011,553 shs$61.05 million04/11/2024$0.31$0.32+2.61%$0.32$0.316,687 shs$57.58 million04/10/2024$0.31$0.31+1.85%$0.32$0.2962,995 shs$56.12 million04/09/2024$0.31$0.31+0.98%$0.31$0.3022,822 shs$55.10 million04/08/2024$0.31$0.31-2.56%$0.31$0.308,888 shs$54.56 million04/05/2024$0.31$0.31-1.60%$0.33$0.3022,822 shs$55.10 million04/04/2024$0.31$0.31-0.29%$0.31$0.308,037 shs$55.99 million04/03/2024$0.32$0.31-0.88%$0.32$0.312,749 shs$56.15 million04/02/2024$0.32$0.32-1.03%$0.32$0.302,112 shs$56.65 millionNext President (Not Trump. Not Biden.) (Ad)Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.Click here to see why it will be ______ _________.04/01/2024$0.32$0.32+1.11%$0.33$0.328,089 shs$57.24 million03/29/2024$0.32$0.32$0.33$0.324,123 shs$56.62 million03/28/2024$0.32$0.32+0.32%$0.33$0.324,123 shs$56.62 million03/27/2024$0.30$0.32+4.82%$0.32$0.3031,130 shs$56.44 million03/26/2024$0.33$0.30-7.44%$0.33$0.3017,130 shs$53.84 million03/25/2024$0.32$0.33+1.62%$0.33$0.325,024 shs$58.17 million03/22/2024$0.33$0.32-4.31%$0.34$0.3149,037 shs$57.24 million03/21/2024$0.34$0.33-1.09%$0.34$0.335,126 shs$59.82 million03/20/2024$0.35$0.34-2.54%$0.34$0.3316,219 shs$60.48 million03/19/2024$0.34$0.35+0.58%$0.35$0.343,981 shs$62.05 million03/18/2024$0.35$0.34-0.06%$0.36$0.342,873 shs$61.70 million03/15/2024$0.36$0.35-5.19%$0.35$0.3414,015 shs$61.73 million03/14/2024$0.35$0.36+4.00%$0.37$0.369,377 shs$65.11 million03/13/2024$0.35$0.35+1.30%$0.36$0.3310,998 shs$62.61 million03/12/2024$0.35$0.35-0.09%$0.38$0.344,186 shs$61.80 million03/11/2024$0.36$0.35-3.41%$0.35$0.3428,236 shs$61.86 million03/08/2024$0.34$0.36+4.25%$0.36$0.3214,439 shs$64.04 million03/07/2024$0.34$0.34+0.20%$0.35$0.335,373 shs$61.43 million03/06/2024$0.34$0.34+0.41%$0.36$0.345,340 shs$61.30 million03/05/2024$0.34$0.34-1.04%$0.35$0.3410,677 shs$61.05 million03/04/2024$0.35$0.34-2.16%$0.35$0.346,621 shs$61.70 million03/01/2024$0.35$0.35+2.17%$0.36$0.3532,866 shs$63.06 million02/29/2024$0.36$0.35-3.50%$0.36$0.354,427 shs$61.71 million02/28/2024$0.37$0.36-4.16%$0.37$0.369,855 shs$63.95 million02/27/2024$0.36$0.37+2.90%$0.38$0.3538,957 shs$66.72 million Related Companies: DNMR Stock Price Chart MKFG Stock Price Chart RSSS Stock Price Chart BWEN Stock Price Chart PPIH Stock Price Chart WRAP Stock Price Chart VTNR Stock Price Chart IDN Stock Price Chart APT Stock Price Chart ACNT Stock Price Chart Receive PYRGF Stock News and Ratings via EmailSign-up to receive the latest news and ratings for PyroGenesis Canada and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:PYRGF) was last updated on 5/29/2024 by MarketBeat.com Staff From Our PartnersYou won't believe what Citigroup just did to it's depositorsAmerican Alternative4 Cryptos BETTER than BitcoinTrue Market InsidersHe Is Giving Away BitcoinCrypto Swap ProfitsA once-in-a-century investment opportunityStansberry ResearchThe #1 Crypto That You Don’t Own… YetCrypto 101 MediaWrite this ticker symbol down…StocksToTradeBill Clinton Backing Biden Replacement???The Freeport SocietyMust-See: Elon’s New Invention is Absolutely InsaneInvestorPlace Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding PyroGenesis Canada Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.