PYX Resources Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-28 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 6,000 |
| 2024-08-27 | 6.920 | 6.920 | 6.920 | 6.920 | 6.920 | 10,000 |
| 2024-08-23 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2024-08-22 | 6.220 | 6.840 | 6.220 | 6.360 | 6.360 | 35,650 |
| 2024-08-21 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 10,257 |
| 2024-08-20 | 6.960 | 6.960 | 6.960 | 6.960 | 6.960 | 0 |
| 2024-08-19 | 6.975 | 6.975 | 6.750 | 6.750 | 6.750 | 75 |
| 2024-08-16 | 6.810 | 6.810 | 6.810 | 6.810 | 6.810 | 0 |
| 2024-08-15 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 8,000 |
| 2024-08-14 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2024-08-13 | 7.000 | 7.000 | 6.940 | 6.940 | 6.940 | 30,014 |
| 2024-08-12 | 6.980 | 7.000 | 6.980 | 6.980 | 6.980 | 103,463 |
| 2024-08-09 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 6,000 |
| 2024-08-08 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 6,000 |
| 2024-08-07 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 16,000 |
| 2024-08-06 | 7.000 | 7.320 | 7.000 | 7.320 | 7.320 | 21,900 |
| 2024-08-05 | 7.280 | 7.320 | 7.000 | 7.320 | 7.320 | 23,142 |
| 2024-08-02 | 7.130 | 7.130 | 7.130 | 7.130 | 7.130 | 0 |
| 2024-08-01 | 7.440 | 7.440 | 6.000 | 6.720 | 6.720 | 107,580 |
| 2024-07-31 | 7.340 | 7.340 | 7.340 | 7.340 | 7.340 | 0 |
| 2024-07-30 | 7.941 | 7.941 | 7.590 | 7.590 | 7.590 | 151 |
| 2024-07-29 | 7.200 | 7.650 | 7.200 | 7.650 | 7.650 | 3,103 |
| 2024-07-26 | 7.000 | 7.600 | 7.000 | 7.600 | 7.600 | 2,860 |
| 2024-07-25 | 7.420 | 7.740 | 6.830 | 7.740 | 7.740 | 201,778 |
| 2024-07-24 | 7.500 | 7.810 | 7.020 | 7.810 | 7.810 | 135,591 |
| 2024-07-23 | 7.980 | 8.480 | 7.500 | 7.830 | 7.830 | 253,221 |
| 2024-07-22 | 8.200 | 8.200 | 8.000 | 8.100 | 8.100 | 36,149 |
| 2024-07-19 | 8.200 | 8.300 | 8.200 | 8.300 | 8.300 | 36,047 |
| 2024-07-18 | 8.000 | 8.500 | 8.000 | 8.400 | 8.400 | 26,609 |
| 2024-07-17 | 8.420 | 8.490 | 8.400 | 8.490 | 8.490 | 31,616 |
| 2024-07-16 | 9.000 | 9.000 | 8.508 | 9.000 | 9.000 | 6,230 |
| 2024-07-15 | 9.270 | 9.270 | 9.270 | 9.270 | 9.270 | 0 |
| 2024-07-12 | 8.840 | 8.840 | 8.840 | 8.840 | 8.840 | 0 |
| 2024-07-11 | 8.500 | 8.500 | 8.377 | 8.500 | 8.500 | 54,455 |
| 2024-07-10 | 9.060 | 9.060 | 8.777 | 9.060 | 9.060 | 20,001 |
| 2024-07-09 | 8.520 | 8.850 | 8.000 | 8.850 | 8.850 | 142,564 |
| 2024-07-08 | 8.820 | 8.820 | 8.820 | 8.820 | 8.820 | 6,000 |
| 2024-07-05 | 9.020 | 9.020 | 9.000 | 9.000 | 9.000 | 38,500 |
| 2024-07-04 | 8.593 | 9.700 | 8.593 | 9.700 | 9.700 | 8 |
| 2024-07-03 | 9.000 | 9.210 | 9.000 | 9.210 | 9.210 | 8,400 |
| 2024-07-02 | 9.700 | 9.700 | 9.700 | 9.700 | 9.700 | 0 |
| 2024-07-01 | 9.210 | 9.210 | 9.210 | 9.210 | 9.210 | 0 |
| 2024-06-28 | 8.608 | 9.010 | 8.608 | 9.010 | 9.010 | 91 |
| 2024-06-27 | 9.000 | 9.000 | 8.819 | 9.000 | 9.000 | 57,515 |
| 2024-06-26 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 21,000 |
| 2024-06-25 | 9.000 | 9.980 | 9.000 | 9.440 | 9.440 | 101 |
| 2024-06-24 | 10.075 | 10.075 | 10.075 | 10.075 | 10.075 | 0 |
| 2024-06-21 | 9.720 | 10.185 | 9.025 | 10.185 | 10.185 | 66,533 |
| 2024-06-20 | 9.500 | 9.980 | 9.480 | 9.500 | 9.500 | 36,010 |
| 2024-06-19 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 6,000 |
| 2024-06-18 | 9.980 | 10.000 | 9.524 | 10.000 | 10.000 | 6,066 |
| 2024-06-17 | 11.000 | 11.000 | 10.225 | 10.225 | 10.225 | 200 |
| 2024-06-14 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 0 |
| 2024-06-13 | 10.450 | 10.450 | 9.590 | 9.590 | 9.590 | 38,788 |
| 2024-06-12 | 10.000 | 10.440 | 10.000 | 10.000 | 10.000 | 71,630 |
| 2024-06-11 | 9.575 | 10.625 | 9.575 | 10.625 | 10.625 | 304 |
| 2024-06-10 | 10.050 | 10.050 | 9.980 | 10.000 | 10.000 | 68,351 |
| 2024-06-07 | 10.050 | 10.250 | 9.980 | 10.150 | 10.150 | 141,682 |
| 2024-06-06 | 10.450 | 11.000 | 9.500 | 10.950 | 10.950 | 391,050 |
| 2024-06-05 | 9.900 | 10.000 | 9.800 | 10.000 | 10.000 | 93,627 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.