PYX Resources Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-22	25.000	25.406	23.195	25.300	25.300	90,729
2023-06-21	24.000	25.475	23.145	24.850	24.850	94,104
2023-06-20	22.800	24.000	21.955	24.000	24.000	141,870
2023-06-19	23.665	23.665	21.235	23.650	23.650	93
2023-06-16	23.800	23.800	21.600	23.000	23.000	52,392
2023-06-15	23.565	23.580	21.420	22.500	22.500	5,549
2023-06-14	23.800	23.800	20.828	22.500	22.500	28,620
2023-06-13	21.100	23.800	21.000	23.500	23.500	588,439
2023-06-12	22.475	22.475	21.830	21.850	21.850	24
2023-06-09	21.400	21.500	20.550	20.550	20.550	104,563
2023-06-08	21.500	21.980	20.984	21.250	21.250	335,268
2023-06-07	21.500	23.000	20.850	20.850	20.850	231,302
2023-06-06	20.600	23.000	19.872	23.000	23.000	1,571,073
2023-06-05	19.550	23.000	19.500	21.900	21.900	1,475,867
2023-06-02	21.000	21.403	19.648	21.000	21.000	26,089
2023-06-01	19.550	21.326	19.500	20.700	20.700	46,516
2023-05-31	18.250	21.600	18.000	21.600	21.600	885,046
2023-05-30	19.950	20.125	19.750	20.125	20.125	204,680
2023-05-26	17.050	19.663	17.000	18.750	18.750	655,764
2023-05-25	17.650	18.000	17.600	18.000	18.000	50,001
2023-05-24	17.700	20.200	17.700	18.350	18.350	61,046
2023-05-23	18.050	19.000	17.812	18.725	18.725	123,182
2023-05-22	20.900	20.900	18.000	18.700	18.700	320,775
2023-05-19	20.400	20.400	18.515	20.400	20.400	4,102
2023-05-18	18.478	20.200	18.478	20.200	20.200	3,837
2023-05-17	19.000	19.675	18.950	19.675	19.675	60,496
2023-05-16	21.000	21.765	19.200	20.150	20.150	71,005
2023-05-15	21.000	21.000	18.625	21.000	21.000	6,099
2023-05-12	18.050	20.882	18.000	20.550	20.550	381,144
2023-05-11	17.650	20.525	17.650	18.250	18.250	423,640
2023-05-10	18.550	18.930	17.600	17.800	17.800	233,511
2023-05-09	19.000	19.050	18.000	18.500	18.500	435,546
2023-05-05	18.000	18.500	17.970	18.425	18.425	197,105
2023-05-04	18.750	19.250	17.000	18.750	18.750	1,753,069
2023-05-03	18.150	18.550	17.000	17.775	17.775	664,023
2023-05-02	17.050	18.428	16.500	16.525	16.525	138,873
2023-04-28	16.500	18.442	16.500	17.300	17.300	96,644
2023-04-27	16.600	17.500	16.600	17.500	17.500	5
2023-04-26	17.150	18.400	16.500	17.500	17.500	40,199
2023-04-25	17.925	17.925	17.250	17.250	17.250	16
2023-04-24	17.200	18.000	16.550	17.225	17.225	100,999
2023-04-21	17.400	17.400	17.275	17.275	17.275	9
2023-04-20	17.600	17.600	17.500	17.500	17.500	16,926
2023-04-19	16.210	17.050	16.210	16.525	16.525	95
2023-04-18	17.850	17.850	16.600	17.125	17.125	184
2023-04-17	16.600	17.900	16.600	17.000	17.000	34,513
2023-04-14	17.000	17.300	16.200	17.300	17.300	22,549
2023-04-13	16.200	16.960	16.200	16.375	16.375	105,977
2023-04-12	16.250	16.773	16.250	16.600	16.600	138,795
2023-04-11	17.250	17.713	17.250	17.500	17.500	164
2023-04-06	17.000	17.735	17.000	17.375	17.375	5,999
2023-04-05	17.050	17.953	16.960	17.150	17.150	129,777
2023-04-04	18.750	18.750	17.325	17.500	17.500	4,795
2023-04-03	18.800	20.532	17.125	18.100	18.100	81,105
2023-03-31	20.400	21.000	18.600	20.000	20.000	180,235
2023-03-30	20.400	20.400	18.500	20.400	20.400	13,949
2023-03-29	20.000	20.400	18.358	20.400	20.400	19,731
2023-03-28	17.400	21.000	16.630	20.000	20.000	2,174,228
2023-03-27	17.605	17.605	16.630	17.000	17.000	10,005
2023-03-24	17.000	18.000	17.000	17.225	17.225	1,150

← NewerPage 15 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.