PYX Resources Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-04 | 9.738 | 10.185 | 9.738 | 10.185 | 10.185 | 21,085 |
| 2024-06-03 | 9.920 | 9.920 | 9.690 | 9.690 | 9.690 | 136,800 |
| 2024-05-31 | 10.000 | 10.150 | 9.680 | 9.935 | 9.935 | 287,818 |
| 2024-05-30 | 10.000 | 10.903 | 10.000 | 10.475 | 10.475 | 30,527 |
| 2024-05-29 | 9.980 | 10.475 | 9.980 | 10.475 | 10.475 | 169,608 |
| 2024-05-28 | 10.000 | 10.879 | 10.000 | 10.000 | 10.000 | 23,175 |
| 2024-05-24 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 1,862 |
| 2024-05-23 | 10.000 | 10.188 | 9.800 | 9.840 | 9.840 | 50,000 |
| 2024-05-22 | 9.980 | 10.050 | 9.700 | 9.990 | 9.990 | 469,079 |
| 2024-05-21 | 10.250 | 10.862 | 9.500 | 10.125 | 10.125 | 162,844 |
| 2024-05-20 | 10.350 | 10.350 | 10.100 | 10.100 | 10.100 | 239,738 |
| 2024-05-17 | 10.900 | 10.900 | 10.375 | 10.375 | 10.375 | 150,291 |
| 2024-05-16 | 10.050 | 10.912 | 10.047 | 10.750 | 10.750 | 468,770 |
| 2024-05-15 | 10.200 | 10.500 | 10.100 | 10.275 | 10.275 | 259,437 |
| 2024-05-14 | 10.550 | 12.850 | 10.000 | 10.500 | 10.500 | 1,250,179 |
| 2024-05-13 | 9.500 | 10.000 | 9.500 | 10.000 | 10.000 | 214,139 |
| 2024-05-10 | 9.490 | 9.490 | 9.490 | 9.490 | 9.490 | 0 |
| 2024-05-09 | 9.000 | 9.450 | 9.000 | 9.450 | 9.450 | 228 |
| 2024-05-08 | 9.600 | 9.882 | 9.600 | 9.600 | 9.600 | 11,245 |
| 2024-05-07 | 9.960 | 9.960 | 9.200 | 9.470 | 9.470 | 51,120 |
| 2024-05-03 | 9.980 | 9.980 | 9.880 | 9.900 | 9.900 | 8,370 |
| 2024-05-02 | 9.882 | 9.882 | 9.490 | 9.490 | 9.490 | 22 |
| 2024-05-01 | 9.490 | 9.490 | 9.490 | 9.490 | 9.490 | 0 |
| 2024-04-30 | 9.600 | 9.782 | 9.000 | 9.560 | 9.560 | 76,072 |
| 2024-04-29 | 8.720 | 9.883 | 8.000 | 9.390 | 9.390 | 277,017 |
| 2024-04-26 | 8.730 | 8.730 | 8.730 | 8.730 | 8.730 | 0 |
| 2024-04-25 | 9.460 | 9.496 | 9.190 | 9.190 | 9.190 | 15,055 |
| 2024-04-24 | 8.520 | 8.750 | 8.500 | 8.750 | 8.750 | 54,982 |
| 2024-04-23 | 9.860 | 9.980 | 8.760 | 8.760 | 8.760 | 24,226 |
| 2024-04-22 | 8.500 | 9.370 | 8.500 | 9.370 | 9.370 | 768 |
| 2024-04-19 | 8.980 | 10.500 | 8.874 | 10.500 | 10.500 | 152,744 |
| 2024-04-18 | 10.350 | 10.426 | 9.000 | 9.840 | 9.840 | 407,714 |
| 2024-04-17 | 9.020 | 11.000 | 9.000 | 10.165 | 10.165 | 132,649 |
| 2024-04-16 | 10.000 | 10.000 | 9.460 | 10.000 | 10.000 | 161,326 |
| 2024-04-15 | 11.650 | 12.000 | 10.195 | 11.600 | 11.600 | 12,283 |
| 2024-04-12 | 10.000 | 11.950 | 10.000 | 11.425 | 11.425 | 151,776 |
| 2024-04-11 | 11.600 | 11.600 | 11.600 | 11.600 | 11.600 | 0 |
| 2024-04-10 | 12.400 | 12.400 | 10.975 | 10.975 | 10.975 | 53,500 |
| 2024-04-09 | 11.950 | 12.254 | 11.500 | 12.100 | 12.100 | 42,518 |
| 2024-04-08 | 13.000 | 13.000 | 12.000 | 12.650 | 12.650 | 325,959 |
| 2024-04-05 | 13.067 | 13.875 | 13.067 | 13.875 | 13.875 | 5,000 |
| 2024-04-04 | 13.150 | 14.450 | 13.150 | 13.850 | 13.850 | 7,916 |
| 2024-04-03 | 14.000 | 14.600 | 13.403 | 14.600 | 14.600 | 32,577 |
| 2024-04-02 | 14.000 | 14.350 | 14.000 | 14.350 | 14.350 | 21,938 |
| 2024-03-28 | 13.700 | 13.700 | 13.650 | 13.700 | 13.700 | 84,230 |
| 2024-03-27 | 13.050 | 13.950 | 13.000 | 13.675 | 13.675 | 45,341 |
| 2024-03-26 | 14.000 | 14.000 | 13.400 | 13.400 | 13.400 | 53,499 |
| 2024-03-25 | 14.750 | 15.450 | 14.450 | 14.450 | 14.450 | 33,958 |
| 2024-03-22 | 15.254 | 15.254 | 14.725 | 14.725 | 14.725 | 2,000 |
| 2024-03-21 | 14.725 | 14.725 | 14.725 | 14.725 | 14.725 | 0 |
| 2024-03-20 | 15.450 | 15.450 | 14.050 | 14.725 | 14.725 | 177,284 |
| 2024-03-19 | 14.000 | 14.725 | 14.000 | 14.725 | 14.725 | 2,000 |
| 2024-03-18 | 15.436 | 15.436 | 14.725 | 14.725 | 14.725 | 16 |
| 2024-03-15 | 14.975 | 14.975 | 14.975 | 14.975 | 14.975 | 0 |
| 2024-03-14 | 15.000 | 16.000 | 14.500 | 14.750 | 14.750 | 187,176 |
| 2024-03-13 | 14.000 | 14.700 | 14.000 | 14.700 | 14.700 | 335 |
| 2024-03-12 | 14.200 | 15.000 | 14.200 | 14.725 | 14.725 | 217,627 |
| 2024-03-11 | 13.950 | 14.000 | 13.575 | 13.575 | 13.575 | 28,315 |
| 2024-03-08 | 13.100 | 13.800 | 13.000 | 13.800 | 13.800 | 286,133 |
| 2024-03-07 | 13.850 | 13.950 | 13.143 | 13.800 | 13.800 | 209,834 |
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.