PYX Resources Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-06 | 14.050 | 14.350 | 14.000 | 14.250 | 14.250 | 306,221 |
| 2024-03-05 | 14.950 | 14.950 | 14.800 | 14.825 | 14.825 | 12,308 |
| 2024-03-04 | 15.000 | 15.000 | 14.250 | 14.250 | 14.250 | 150 |
| 2024-03-01 | 14.700 | 14.700 | 13.550 | 14.275 | 14.275 | 9,788 |
| 2024-02-29 | 14.500 | 14.800 | 14.500 | 14.800 | 14.800 | 357,322 |
| 2024-02-28 | 14.800 | 14.800 | 14.000 | 14.350 | 14.350 | 190,739 |
| 2024-02-27 | 14.800 | 14.950 | 14.800 | 14.950 | 14.950 | 250,000 |
| 2024-02-26 | 14.850 | 15.250 | 14.850 | 15.250 | 15.250 | 5,319 |
| 2024-02-23 | 14.900 | 14.900 | 14.900 | 14.900 | 14.900 | 10,321 |
| 2024-02-22 | 15.250 | 15.250 | 15.250 | 15.250 | 15.250 | 74 |
| 2024-02-21 | 14.900 | 14.900 | 14.900 | 14.900 | 14.900 | 417 |
| 2024-02-20 | 15.300 | 15.300 | 15.000 | 15.200 | 15.200 | 153,247 |
| 2024-02-19 | 16.000 | 16.000 | 15.095 | 15.500 | 15.500 | 123 |
| 2024-02-16 | 15.050 | 15.100 | 15.000 | 15.100 | 15.100 | 85,317 |
| 2024-02-15 | 15.425 | 15.425 | 15.425 | 15.425 | 15.425 | 0 |
| 2024-02-14 | 15.200 | 15.200 | 15.200 | 15.200 | 15.200 | 6,000 |
| 2024-02-13 | 15.025 | 15.025 | 15.025 | 15.025 | 15.025 | 0 |
| 2024-02-12 | 15.250 | 15.250 | 15.000 | 15.000 | 15.000 | 86,046 |
| 2024-02-09 | 14.600 | 14.600 | 14.600 | 14.600 | 14.600 | 0 |
| 2024-02-08 | 15.250 | 15.285 | 14.550 | 15.250 | 15.250 | 41 |
| 2024-02-07 | 15.050 | 15.050 | 14.500 | 14.925 | 14.925 | 47,162 |
| 2024-02-06 | 14.750 | 15.000 | 14.750 | 15.000 | 15.000 | 103,372 |
| 2024-02-05 | 15.150 | 15.880 | 15.150 | 15.150 | 15.150 | 8,983 |
| 2024-02-02 | 15.950 | 15.950 | 15.050 | 15.500 | 15.500 | 14,006 |
| 2024-02-01 | 15.950 | 15.950 | 15.950 | 15.950 | 15.950 | 35,885 |
| 2024-01-31 | 14.850 | 15.878 | 14.773 | 15.575 | 15.575 | 71,760 |
| 2024-01-30 | 14.500 | 15.710 | 14.500 | 14.850 | 14.850 | 71,993 |
| 2024-01-29 | 15.100 | 15.903 | 14.500 | 14.750 | 14.750 | 103,719 |
| 2024-01-26 | 15.250 | 15.250 | 15.250 | 15.250 | 15.250 | 0 |
| 2024-01-25 | 15.450 | 15.796 | 15.000 | 15.250 | 15.250 | 88,193 |
| 2024-01-24 | 15.400 | 16.000 | 15.000 | 15.250 | 15.250 | 1,155,713 |
| 2024-01-23 | 15.400 | 15.825 | 15.400 | 15.825 | 15.825 | 30,416 |
| 2024-01-22 | 15.725 | 15.725 | 15.725 | 15.725 | 15.725 | 0 |
| 2024-01-19 | 15.204 | 15.750 | 15.204 | 15.750 | 15.750 | 17,500 |
| 2024-01-18 | 15.000 | 15.629 | 15.000 | 15.375 | 15.375 | 179,405 |
| 2024-01-17 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 564 |
| 2024-01-16 | 14.250 | 14.625 | 14.250 | 14.625 | 14.625 | 91,293 |
| 2024-01-15 | 14.950 | 15.000 | 14.950 | 15.000 | 15.000 | 12,431 |
| 2024-01-12 | 14.950 | 15.000 | 14.835 | 15.000 | 15.000 | 38,000 |
| 2024-01-11 | 14.950 | 15.000 | 14.950 | 15.000 | 15.000 | 14,680 |
| 2024-01-10 | 14.943 | 14.943 | 14.925 | 14.925 | 14.925 | 21 |
| 2024-01-09 | 15.000 | 15.000 | 14.285 | 14.950 | 14.950 | 165,992 |
| 2024-01-08 | 14.800 | 14.800 | 14.800 | 14.800 | 14.800 | 8,000 |
| 2024-01-05 | 14.950 | 14.950 | 14.550 | 14.900 | 14.900 | 69,379 |
| 2024-01-04 | 14.950 | 15.000 | 14.929 | 15.000 | 15.000 | 20,100 |
| 2024-01-03 | 16.100 | 16.100 | 14.925 | 14.925 | 14.925 | 608,027 |
| 2024-01-02 | 16.350 | 16.350 | 15.775 | 15.775 | 15.775 | 20,007 |
| 2023-12-29 | 16.650 | 16.870 | 15.300 | 16.650 | 16.650 | 7,250 |
| 2023-12-28 | 15.500 | 16.250 | 15.300 | 16.250 | 16.250 | 57,639 |
| 2023-12-27 | 15.300 | 15.500 | 15.000 | 15.500 | 15.500 | 30,042 |
| 2023-12-22 | 15.350 | 15.350 | 15.226 | 15.350 | 15.350 | 12,583 |
| 2023-12-21 | 15.400 | 15.400 | 15.400 | 15.400 | 15.400 | 6,960 |
| 2023-12-20 | 15.450 | 15.450 | 14.688 | 15.450 | 15.450 | 7,024 |
| 2023-12-19 | 15.000 | 15.450 | 15.000 | 15.450 | 15.450 | 45,146 |
| 2023-12-18 | 15.350 | 15.600 | 15.050 | 15.600 | 15.600 | 40,512 |
| 2023-12-15 | 16.200 | 16.200 | 15.050 | 15.400 | 15.400 | 11,202 |
| 2023-12-14 | 15.900 | 15.900 | 15.900 | 15.900 | 15.900 | 10,453 |
| 2023-12-13 | 15.350 | 15.950 | 15.000 | 15.500 | 15.500 | 1,385,871 |
| 2023-12-12 | 15.408 | 16.850 | 15.408 | 16.850 | 16.850 | 9 |
| 2023-12-11 | 16.450 | 16.450 | 15.358 | 15.875 | 15.875 | 4,723 |
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.