NASDAQ:PYR PyroGenesis Canada (PYR) Stock Chart & Stock Price History $0.40 -0.02 (-4.75%) (As of 10/2/2023 ET) Add Compare Share Share Today's Range$0.40▼$0.4750-Day Range$0.40▼$0.7452-Week Range$0.26▼$1.30Volume29,065 shsAverage Volume48,174 shsMarket Capitalization$71.75 millionP/E RatioN/ADividend YieldN/APrice TargetN/A ChartProfileChartCompetitorsEarningsFinancialsInstitutional OwnershipHeadlinesSEC FilingsShort InterestSocial MediaProfileChartCompetitorsEarningsFinancialsInstitutional OwnershipHeadlinesSEC FilingsShort InterestSocial Media PyroGenesis Canada Stock Price Performance5 Day Performance+0.63%1 Month Performance-33.71%3 Month Performance-43.51%6 Month Performance-51.59%Year-To-Date Performance-46.80%1 Year Performance-65.12% Receive PYR 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 PYR Stock Chart for Tuesday, October, 3, 2023 PYR 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 Capitalization10/02/2023$0.42$0.40-4.50%$0.47$0.4029,065 shs$71.75 million09/29/2023$0.40$0.42+5.37%$0.45$0.3929,450 shs$75.13 million09/28/2023$0.40$0.40-0.35%$0.42$0.3729,638 shs$71.30 million09/27/2023$0.41$0.40-2.44%$0.44$0.3629,261 shs$71.55 million09/26/2023$0.47$0.41-13.25%$0.45$0.26189,651 shs$73.34 million09/25/2023$0.50$0.47-5.97%$0.51$0.4477,558 shs$84.54 million Get the Latest News and Ratings for Your StocksEnter your email address below to receive the latest headlines and analysts' recommendations for your stocks with our free daily email newsletter. 09/22/2023$0.54$0.50-6.93%$0.55$0.4849,357 shs$89.91 million09/21/2023$0.54$0.54$0.56$0.5060,389 shs$96.60 million09/20/2023$0.57$0.54-4.85%$0.56$0.5237,084 shs$96.60 million09/19/2023$0.56$0.57+1.34%$0.58$0.5523,868 shs$101.51 million09/18/2023$0.58$0.56-3.45%$0.59$0.5611,620 shs$100.17 million09/15/2023$0.57$0.58+1.10%$0.59$0.5624,473 shs$103.75 million09/14/2023$0.57$0.57+0.65%$0.60$0.5614,994 shs$102.62 million09/13/2023$0.61$0.57-6.56%$0.61$0.5627,220 shs$101.96 million09/12/2023$0.61$0.61+0.02%$0.61$0.5921,287 shs$109.12 million09/11/2023$0.61$0.61-0.16%$0.61$0.5915,510 shs$109.10 million09/08/2023$0.59$0.61+3.37%$0.61$0.5820,186 shs$109.28 million09/07/2023$0.59$0.59$0.59$0.5816,306 shs$105.72 million09/06/2023$0.62$0.59-4.68%$0.62$0.5821,606 shs$105.72 million09/05/2023$0.61$0.62+2.46%$0.62$0.5916,727 shs$110.91 million09/04/2023$0.61$0.61$0.67$0.55134,400 shs$108.24 million09/01/2023$0.66$0.61-8.15%$0.67$0.55134,400 shs$108.24 million08/31/2023$0.66$0.66-0.27%$0.67$0.6539,226 shs$117.85 million08/30/2023$0.68$0.66-3.14%$0.69$0.6627,235 shs$118.17 million08/29/2023$0.67$0.68+2.54%$0.69$0.6523,032 shs$122.00 million08/28/2023$0.69$0.67-3.47%$0.68$0.6514,350 shs$118.97 million08/25/2023$0.63$0.69+9.35%$0.69$0.6355,238 shs$123.25 million08/24/2023$0.65$0.63-3.06%$0.67$0.6335,756 shs$112.71 million08/23/2023$0.65$0.65+0.14%$0.67$0.63122,616 shs$116.27 million08/22/2023$0.65$0.65-0.06%$0.69$0.6510,242 shs$116.11 million08/21/2023$0.65$0.65+0.32%$0.69$0.6521,064 shs$116.18 million08/18/2023$0.65$0.65-0.40%$0.67$0.6423,512 shs$115.81 million08/17/2023$0.64$0.65+1.12%$0.67$0.6449,226 shs$116.27 million08/16/2023$0.65$0.64-1.64%$0.70$0.6441,435 shs$114.98 million08/15/2023$0.67$0.65-2.61%$0.71$0.659,177 shs$116.90 million08/14/2023$0.66$0.67+1.67%$0.70$0.6537,568 shs$120.03 million08/11/2023$0.68$0.66-2.94%$0.70$0.6599,712 shs$118.06 million08/10/2023$0.69$0.68-1.36%$0.70$0.6726,727 shs$121.64 million08/09/2023$0.68$0.69+0.86%$0.70$0.6611,771 shs$123.32 million08/08/2023$0.65$0.68+4.43%$0.72$0.6615,167 shs$122.26 million08/07/2023$0.68$0.65-3.75%$0.72$0.6511,145 shs$117.08 million08/04/2023$0.69$0.68-1.26%$0.69$0.6725,982 shs$121.64 million08/03/2023$0.68$0.69+1.00%$0.70$0.6820,948 shs$123.20 million08/02/2023$0.73$0.68-6.74%$0.77$0.6631,644 shs$121.98 million08/01/2023$0.74$0.73-0.66%$0.80$0.7294,322 shs$130.79 million07/31/2023$0.69$0.74+6.24%$0.79$0.7075,556 shs$131.66 million07/28/2023$0.65$0.69+7.34%$0.72$0.6656,576 shs$123.93 million07/27/2023$0.63$0.65+2.74%$0.65$0.6222,396 shs$115.45 million07/26/2023$0.63$0.63-0.60%$0.64$0.6220,599 shs$112.37 million07/25/2023$0.63$0.63+0.67%$0.65$0.6336,204 shs$113.05 million07/24/2023$0.63$0.63-0.35%$0.65$0.6144,647 shs$112.30 million07/21/2023$0.67$0.63-5.41%$0.67$0.6340,783 shs$112.69 million07/20/2023$0.68$0.67-2.06%$0.70$0.6635,637 shs$119.13 million07/19/2023$0.69$0.68-1.45%$0.70$0.6825,081 shs$121.64 million07/18/2023$0.68$0.69+1.46%$0.69$0.6613,066 shs$123.43 million07/17/2023$0.70$0.68-2.84%$0.71$0.60172,669 shs$121.66 million07/14/2023$0.70$0.70$0.71$0.6934,533 shs$125.22 million07/13/2023$0.70$0.70-0.20%$0.70$0.706,334 shs$125.22 million07/12/2023$0.72$0.70-2.58%$0.72$0.7029,055 shs$125.47 million07/11/2023$0.72$0.72+0.66%$0.72$0.7027,405 shs$128.58 million07/10/2023$0.71$0.72+0.32%$0.72$0.7016,392 shs$127.74 million07/07/2023$0.72$0.71-1.39%$0.72$0.7113,860 shs$126.79 million07/06/2023$0.71$0.72+0.71%$0.74$0.6930,997 shs$128.58 million07/05/2023$0.71$0.71+0.68%$0.75$0.7118,653 shs$127.67 million07/04/2023$0.71$0.71$0.73$0.715,380 shs$126.81 million07/03/2023$0.70$0.71+0.88%$0.73$0.715,347 shs$126.81 million Related Companies: Yellow Stock Chart Globus Maritime Stock Chart HireRight Stock Chart Laser Photonics Stock Chart Jacksam Stock Chart Shapeways Stock Chart Crane Stock Chart Generac Stock Chart Cummins Stock Chart VerifyMe Stock Chart Receive PYR 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:PYR) was last updated on 10/3/2023 by MarketBeat.com Staff 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: Your Password: or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: 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.