PYX Resources Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-08	16.450	16.500	16.000	16.300	16.300	71,353
2023-12-07	15.250	16.000	15.200	15.900	15.900	2,302,914
2023-12-06	15.050	16.300	15.050	15.925	15.925	1,879,283
2023-12-05	16.800	16.800	16.700	16.700	16.700	16,000
2023-12-04	15.145	16.425	15.145	16.425	16.425	9
2023-12-01	17.350	17.650	15.500	16.000	16.000	1,046,035
2023-11-30	16.000	17.800	15.550	17.250	17.250	1,716,404
2023-11-29	15.800	17.000	15.495	16.450	16.450	1,418,294
2023-11-28	15.550	17.000	15.450	16.475	16.475	503,004
2023-11-27	15.850	16.200	15.800	15.875	15.875	289,584
2023-11-24	16.900	17.300	16.300	17.025	17.025	1,068,013
2023-11-23	17.000	17.000	16.400	16.525	16.525	33,106
2023-11-22	16.100	16.200	16.000	16.000	16.000	135,045
2023-11-21	15.050	16.048	15.000	15.575	15.575	23,908
2023-11-20	16.500	16.500	15.500	15.600	15.600	425,343
2023-11-17	16.600	16.928	16.400	16.400	16.400	70,014
2023-11-16	16.725	16.725	16.725	16.725	16.725	0
2023-11-15	17.690	17.690	16.725	16.725	16.725	20,056
2023-11-14	16.880	16.880	16.725	16.725	16.725	20,000
2023-11-13	17.150	17.150	17.150	17.150	17.150	0
2023-11-10	16.750	16.750	16.750	16.750	16.750	41,324
2023-11-09	16.950	17.150	16.950	17.150	17.150	14,241
2023-11-08	17.000	17.000	17.000	17.000	17.000	0
2023-11-07	17.000	17.000	16.975	16.975	16.975	13,444
2023-11-06	16.550	17.405	16.550	16.950	16.950	9,113
2023-11-03	16.050	18.800	16.000	17.125	17.125	2,356,001
2023-11-02	17.950	18.000	15.900	16.250	16.250	1,596,508
2023-11-01	18.000	18.050	17.000	17.000	17.000	294,289
2023-10-31	17.950	19.000	17.000	18.450	18.450	1,664,053
2023-10-30	18.050	19.950	17.550	18.450	18.450	307,139
2023-10-27	18.450	19.950	17.550	19.000	19.000	227,144
2023-10-26	20.200	20.200	16.146	18.325	18.325	1,250,035
2023-10-25	19.050	20.048	18.950	19.775	19.775	117,878
2023-10-24	19.000	20.800	19.000	20.000	20.000	29,105
2023-10-23	20.500	20.500	20.500	20.500	20.500	11,651
2023-10-20	20.500	22.400	19.950	20.000	20.000	86,194
2023-10-19	22.780	22.780	21.950	21.950	21.950	219
2023-10-18	20.500	21.950	20.500	21.950	21.950	8,804
2023-10-17	21.700	21.700	21.700	21.700	21.700	0
2023-10-16	22.780	22.780	21.700	21.700	21.700	9
2023-10-13	21.700	21.700	21.700	21.700	21.700	0
2023-10-12	20.740	21.700	20.740	21.700	21.700	1,934
2023-10-11	21.700	21.700	21.700	21.700	21.700	0
2023-10-10	21.200	21.700	21.200	21.700	21.700	30,000
2023-10-09	21.100	21.700	21.000	21.700	21.700	50,000
2023-10-06	22.250	22.250	22.250	22.250	22.250	0
2023-10-05	21.205	22.150	21.205	22.150	22.150	1
2023-10-04	21.400	22.900	21.150	21.150	21.150	124,007
2023-10-03	22.250	22.250	22.250	22.250	22.250	0
2023-10-02	22.600	22.600	22.000	22.200	22.200	58,317
2023-09-29	22.600	23.500	21.000	23.300	23.300	175,058
2023-09-28	20.900	25.000	20.900	23.150	23.150	1,161,028
2023-09-27	20.100	21.900	19.100	21.850	21.850	265,190
2023-09-26	22.700	22.760	20.900	21.400	21.400	91,181
2023-09-25	21.200	22.250	21.200	22.250	22.250	15,664
2023-09-22	21.300	21.960	21.200	21.200	21.200	21,131
2023-09-21	21.900	21.900	21.550	21.550	21.550	6,000
2023-09-20	22.350	22.350	22.350	22.350	22.350	0
2023-09-19	21.200	22.500	21.200	21.750	21.750	61,908
2023-09-18	22.000	23.785	21.525	22.000	22.000	76,082

← NewerPage 13 of 21 · 1,241 trading daysOlder →

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.