PYX Resources Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 3.000 | 3.000 | 2.100 | 2.295 | 2.295 | 220,697 |
| 2025-02-14 | 2.055 | 2.490 | 2.055 | 2.490 | 2.490 | 6 |
| 2025-02-13 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 0 |
| 2025-02-12 | 2.550 | 2.550 | 2.550 | 2.550 | 2.550 | 0 |
| 2025-02-11 | 2.430 | 2.430 | 2.430 | 2.430 | 2.430 | 0 |
| 2025-02-10 | 2.500 | 3.140 | 2.500 | 2.600 | 2.600 | 10,003 |
| 2025-02-07 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 0 |
| 2025-02-06 | 2.440 | 2.440 | 2.440 | 2.440 | 2.440 | 0 |
| 2025-02-05 | 2.625 | 2.625 | 2.625 | 2.625 | 2.625 | 0 |
| 2025-02-04 | 2.880 | 3.038 | 2.100 | 2.605 | 2.605 | 155,063 |
| 2025-02-03 | 2.050 | 3.200 | 2.050 | 2.625 | 2.625 | 671,417 |
| 2025-01-31 | 2.025 | 2.025 | 2.025 | 2.025 | 2.025 | 0 |
| 2025-01-30 | 1.885 | 1.885 | 1.885 | 1.885 | 1.885 | 0 |
| 2025-01-29 | 1.935 | 1.935 | 1.935 | 1.935 | 1.935 | 0 |
| 2025-01-28 | 2.025 | 2.025 | 2.025 | 2.025 | 2.025 | 0 |
| 2025-01-27 | 1.800 | 2.400 | 1.800 | 1.815 | 1.815 | 146,804 |
| 2025-01-24 | 2.010 | 2.010 | 2.010 | 2.010 | 2.010 | 0 |
| 2025-01-23 | 2.218 | 2.240 | 2.020 | 2.020 | 2.020 | 1,600 |
| 2025-01-22 | 1.800 | 2.040 | 1.800 | 2.040 | 2.040 | 1,075 |
| 2025-01-21 | 2.370 | 2.370 | 2.100 | 2.100 | 2.100 | 63 |
| 2025-01-20 | 1.940 | 2.130 | 1.600 | 1.890 | 1.890 | 224,758 |
| 2025-01-17 | 2.213 | 2.213 | 1.945 | 1.945 | 1.945 | 948 |
| 2025-01-16 | 2.256 | 2.256 | 2.040 | 2.040 | 2.040 | 9,611 |
| 2025-01-15 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 0 |
| 2025-01-14 | 1.700 | 2.150 | 1.700 | 2.150 | 2.150 | 51,546 |
| 2025-01-13 | 1.800 | 2.000 | 1.600 | 1.898 | 1.898 | 550,844 |
| 2025-01-10 | 1.690 | 2.000 | 1.690 | 1.885 | 1.885 | 275,431 |
| 2025-01-09 | 1.800 | 2.200 | 1.700 | 1.798 | 1.798 | 628,451 |
| 2025-01-08 | 2.410 | 2.700 | 2.000 | 2.000 | 2.000 | 3,490,177 |
| 2025-01-07 | 2.600 | 2.900 | 2.400 | 2.600 | 2.600 | 839,943 |
| 2025-01-06 | 2.800 | 3.050 | 2.600 | 3.050 | 3.050 | 16,940 |
| 2025-01-03 | 3.500 | 3.500 | 2.800 | 2.900 | 2.900 | 8,427 |
| 2025-01-02 | 3.000 | 3.000 | 2.800 | 2.855 | 2.855 | 45,401 |
| 2024-12-31 | 3.360 | 3.560 | 2.600 | 3.000 | 3.000 | 150,198 |
| 2024-12-30 | 2.500 | 3.550 | 2.100 | 3.055 | 3.055 | 230,050 |
| 2024-12-27 | 2.500 | 2.990 | 2.500 | 2.695 | 2.695 | 338,696 |
| 2024-12-24 | 3.230 | 3.230 | 3.230 | 3.230 | 3.230 | 0 |
| 2024-12-23 | 3.800 | 3.800 | 3.000 | 3.150 | 3.150 | 50,275 |
| 2024-12-20 | 3.010 | 3.500 | 3.000 | 3.220 | 3.220 | 135,056 |
| 2024-12-19 | 3.890 | 3.890 | 3.000 | 3.310 | 3.310 | 112,510 |
| 2024-12-18 | 3.890 | 3.900 | 3.000 | 3.600 | 3.600 | 447,536 |
| 2024-12-17 | 3.510 | 3.850 | 3.445 | 3.770 | 3.770 | 182,924 |
| 2024-12-16 | 3.610 | 3.790 | 3.500 | 3.650 | 3.650 | 443,505 |
| 2024-12-13 | 4.090 | 4.090 | 3.950 | 3.950 | 3.950 | 10,726 |
| 2024-12-12 | 4.000 | 4.000 | 3.800 | 3.890 | 3.890 | 2,705,325 |
| 2024-12-11 | 4.300 | 4.300 | 4.000 | 4.200 | 4.200 | 2,496,094 |
| 2024-12-10 | 4.310 | 4.515 | 4.300 | 4.515 | 4.515 | 293,126 |
| 2024-12-09 | 4.000 | 4.310 | 4.000 | 4.310 | 4.310 | 2,500 |
| 2024-12-06 | 4.010 | 4.225 | 4.000 | 4.200 | 4.200 | 34,959 |
| 2024-12-05 | 3.600 | 4.427 | 3.600 | 4.100 | 4.100 | 61,941 |
| 2024-12-04 | 4.010 | 4.790 | 4.000 | 4.200 | 4.200 | 71,080 |
| 2024-12-03 | 4.210 | 4.790 | 4.050 | 4.050 | 4.050 | 86,270 |
| 2024-12-02 | 4.300 | 4.465 | 4.258 | 4.465 | 4.465 | 53,098 |
| 2024-11-29 | 4.560 | 4.560 | 4.345 | 4.345 | 4.345 | 9,000 |
| 2024-11-28 | 4.100 | 4.445 | 4.100 | 4.445 | 4.445 | 1,572 |
| 2024-11-27 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 0 |
| 2024-11-26 | 4.110 | 4.305 | 4.100 | 4.305 | 4.305 | 30,000 |
| 2024-11-25 | 4.510 | 4.510 | 4.270 | 4.270 | 4.270 | 23,800 |
| 2024-11-22 | 4.000 | 4.800 | 4.000 | 4.395 | 4.395 | 21,388 |
| 2024-11-21 | 4.395 | 4.395 | 4.395 | 4.395 | 4.395 | 0 |
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.