PYX Resources Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 1.400 | 1.790 | 1.250 | 1.435 | 1.435 | 474,090 |
| 2025-05-14 | 1.697 | 1.960 | 1.500 | 1.680 | 1.680 | 56,510 |
| 2025-05-13 | 1.585 | 1.585 | 1.585 | 1.585 | 1.585 | 0 |
| 2025-05-12 | 2.000 | 2.000 | 1.224 | 1.595 | 1.595 | 23,034 |
| 2025-05-09 | 1.030 | 1.400 | 1.000 | 1.400 | 1.400 | 100,291 |
| 2025-05-08 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2025-05-07 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2025-05-06 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2025-05-02 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2025-05-01 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2025-04-30 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2025-04-29 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2025-04-28 | 1.000 | 1.400 | 1.000 | 1.400 | 1.400 | 139,054 |
| 2025-04-25 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2025-04-24 | 1.699 | 1.699 | 1.500 | 1.500 | 1.500 | 1,471 |
| 2025-04-23 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2025-04-22 | 1.050 | 1.500 | 1.030 | 1.500 | 1.500 | 29,244 |
| 2025-04-17 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2025-04-16 | 1.475 | 1.475 | 1.475 | 1.475 | 1.475 | 0 |
| 2025-04-15 | 1.475 | 1.475 | 1.475 | 1.475 | 1.475 | 0 |
| 2025-04-14 | 1.475 | 1.475 | 1.475 | 1.475 | 1.475 | 0 |
| 2025-04-11 | 1.360 | 1.360 | 1.200 | 1.230 | 1.230 | 414,051 |
| 2025-04-10 | 1.950 | 1.950 | 1.200 | 1.340 | 1.340 | 575,413 |
| 2025-04-09 | 1.500 | 1.931 | 1.315 | 1.315 | 1.315 | 248,097 |
| 2025-04-08 | 1.450 | 1.620 | 1.000 | 1.200 | 1.200 | 492,965 |
| 2025-04-07 | 1.500 | 1.745 | 1.500 | 1.745 | 1.745 | 184 |
| 2025-04-04 | 1.510 | 1.680 | 1.500 | 1.680 | 1.680 | 184,150 |
| 2025-04-03 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
| 2025-04-02 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
| 2025-04-01 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2025-03-31 | 1.505 | 1.995 | 1.505 | 1.750 | 1.750 | 136 |
| 2025-03-28 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2025-03-27 | 1.971 | 1.971 | 1.520 | 1.750 | 1.750 | 797 |
| 2025-03-26 | 1.888 | 1.888 | 1.888 | 1.888 | 1.888 | 0 |
| 2025-03-25 | 1.780 | 1.780 | 1.505 | 1.780 | 1.780 | 36,593 |
| 2025-03-24 | 1.966 | 1.966 | 1.848 | 1.848 | 1.848 | 1,034 |
| 2025-03-21 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2025-03-20 | 1.725 | 1.725 | 1.725 | 1.725 | 1.725 | 0 |
| 2025-03-19 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2025-03-18 | 1.675 | 1.675 | 1.675 | 1.675 | 1.675 | 0 |
| 2025-03-17 | 1.505 | 1.700 | 1.420 | 1.700 | 1.700 | 67,379 |
| 2025-03-14 | 1.500 | 1.740 | 1.315 | 1.543 | 1.543 | 415,361 |
| 2025-03-13 | 1.945 | 1.945 | 1.945 | 1.945 | 1.945 | 35,488 |
| 2025-03-12 | 1.615 | 1.900 | 1.600 | 1.900 | 1.900 | 762,879 |
| 2025-03-11 | 1.600 | 1.655 | 1.578 | 1.578 | 1.578 | 148,912 |
| 2025-03-10 | 1.750 | 1.790 | 1.500 | 1.790 | 1.790 | 261,803 |
| 2025-03-07 | 1.995 | 1.995 | 1.544 | 1.900 | 1.900 | 38,598 |
| 2025-03-06 | 1.805 | 1.923 | 1.800 | 1.923 | 1.923 | 137,644 |
| 2025-03-05 | 1.705 | 2.000 | 1.700 | 1.860 | 1.860 | 4,897,479 |
| 2025-03-04 | 1.700 | 1.895 | 1.700 | 1.798 | 1.798 | 513 |
| 2025-03-03 | 1.705 | 1.995 | 1.700 | 1.948 | 1.948 | 140,128 |
| 2025-02-28 | 1.870 | 2.000 | 1.425 | 1.945 | 1.945 | 398,743 |
| 2025-02-27 | 2.010 | 2.455 | 2.010 | 2.455 | 2.455 | 8,061 |
| 2025-02-26 | 2.440 | 2.505 | 2.440 | 2.505 | 2.505 | 4,098 |
| 2025-02-25 | 2.970 | 3.010 | 2.970 | 3.010 | 3.010 | 29,750 |
| 2025-02-24 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 0 |
| 2025-02-21 | 2.890 | 2.900 | 2.250 | 2.900 | 2.900 | 40,592 |
| 2025-02-20 | 2.000 | 3.000 | 2.000 | 2.545 | 2.545 | 37,141 |
| 2025-02-19 | 2.100 | 2.500 | 1.900 | 2.500 | 2.500 | 313,670 |
| 2025-02-18 | 2.000 | 2.050 | 2.000 | 2.050 | 2.050 | 325,000 |
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.