PYX Resources Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 4.330 | 4.800 | 4.100 | 4.355 | 4.355 | 526,800 |
| 2024-11-19 | 4.200 | 4.599 | 3.945 | 3.945 | 3.945 | 2,106 |
| 2024-11-18 | 4.000 | 4.200 | 4.000 | 4.200 | 4.200 | 60,000 |
| 2024-11-15 | 4.210 | 4.310 | 4.200 | 4.310 | 4.310 | 204,988 |
| 2024-11-14 | 4.400 | 4.400 | 4.020 | 4.145 | 4.145 | 13,678 |
| 2024-11-13 | 4.000 | 4.800 | 3.900 | 4.195 | 4.195 | 10,866 |
| 2024-11-12 | 4.200 | 4.200 | 3.990 | 4.000 | 4.000 | 134,761 |
| 2024-11-11 | 4.235 | 4.235 | 4.235 | 4.235 | 4.235 | 0 |
| 2024-11-08 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 0 |
| 2024-11-07 | 4.000 | 4.020 | 3.900 | 4.020 | 4.020 | 56,213 |
| 2024-11-06 | 4.400 | 4.400 | 4.000 | 4.045 | 4.045 | 300,869 |
| 2024-11-05 | 4.110 | 4.110 | 3.700 | 4.000 | 4.000 | 249,386 |
| 2024-11-04 | 3.500 | 5.000 | 3.500 | 4.500 | 4.500 | 351,164 |
| 2024-11-01 | 4.645 | 4.645 | 4.645 | 4.645 | 4.645 | 0 |
| 2024-10-31 | 4.300 | 5.000 | 4.100 | 4.920 | 4.920 | 63,261 |
| 2024-10-30 | 4.205 | 4.205 | 4.205 | 4.205 | 4.205 | 0 |
| 2024-10-29 | 4.010 | 4.362 | 4.000 | 4.100 | 4.100 | 94,141 |
| 2024-10-28 | 4.500 | 4.950 | 3.600 | 4.400 | 4.400 | 284,410 |
| 2024-10-25 | 4.000 | 5.000 | 3.500 | 4.255 | 4.255 | 320,473 |
| 2024-10-24 | 4.950 | 4.950 | 4.700 | 4.700 | 4.700 | 67,338 |
| 2024-10-23 | 5.380 | 5.380 | 4.700 | 4.935 | 4.935 | 23,153 |
| 2024-10-22 | 4.950 | 4.950 | 4.449 | 4.950 | 4.950 | 15,036 |
| 2024-10-21 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 0 |
| 2024-10-18 | 4.500 | 4.928 | 4.345 | 4.345 | 4.345 | 15,094 |
| 2024-10-17 | 4.500 | 5.300 | 4.200 | 4.830 | 4.830 | 144,651 |
| 2024-10-16 | 4.000 | 5.000 | 4.000 | 4.785 | 4.785 | 91,295 |
| 2024-10-15 | 4.500 | 5.035 | 4.100 | 5.035 | 5.035 | 318,605 |
| 2024-10-14 | 5.000 | 5.270 | 5.000 | 5.090 | 5.090 | 165,411 |
| 2024-10-11 | 5.200 | 5.460 | 5.200 | 5.460 | 5.460 | 25 |
| 2024-10-10 | 5.590 | 5.590 | 5.590 | 5.590 | 5.590 | 0 |
| 2024-10-09 | 5.200 | 5.570 | 5.200 | 5.570 | 5.570 | 16 |
| 2024-10-08 | 5.020 | 5.648 | 5.020 | 5.400 | 5.400 | 230,710 |
| 2024-10-07 | 5.220 | 5.680 | 5.220 | 5.450 | 5.450 | 90,461 |
| 2024-10-04 | 5.840 | 5.840 | 5.220 | 5.380 | 5.380 | 590,985 |
| 2024-10-03 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | 0 |
| 2024-10-02 | 5.500 | 5.740 | 5.500 | 5.740 | 5.740 | 36,857 |
| 2024-10-01 | 5.740 | 5.800 | 5.180 | 5.490 | 5.490 | 53,423 |
| 2024-09-30 | 5.288 | 5.900 | 5.288 | 5.900 | 5.900 | 32,473 |
| 2024-09-27 | 5.544 | 5.760 | 5.544 | 5.760 | 5.760 | 3 |
| 2024-09-26 | 5.990 | 5.990 | 5.990 | 5.990 | 5.990 | 0 |
| 2024-09-25 | 5.633 | 5.950 | 5.633 | 5.950 | 5.950 | 24,757 |
| 2024-09-24 | 5.520 | 5.750 | 5.520 | 5.750 | 5.750 | 438 |
| 2024-09-23 | 6.000 | 6.000 | 5.916 | 6.000 | 6.000 | 62,000 |
| 2024-09-20 | 5.928 | 6.170 | 5.928 | 6.170 | 6.170 | 10,000 |
| 2024-09-19 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 22,000 |
| 2024-09-18 | 6.300 | 6.380 | 5.732 | 6.380 | 6.380 | 59,425 |
| 2024-09-17 | 6.480 | 6.500 | 5.928 | 6.250 | 6.250 | 132,338 |
| 2024-09-16 | 6.320 | 6.500 | 5.855 | 6.170 | 6.170 | 123,893 |
| 2024-09-13 | 6.400 | 7.880 | 5.120 | 6.180 | 6.180 | 1,652,162 |
| 2024-09-12 | 5.400 | 5.570 | 5.400 | 5.570 | 5.570 | 15,000 |
| 2024-09-11 | 5.020 | 6.200 | 5.020 | 5.700 | 5.700 | 77,000 |
| 2024-09-10 | 5.200 | 5.200 | 5.050 | 5.050 | 5.050 | 15,000 |
| 2024-09-09 | 5.780 | 5.780 | 5.700 | 5.700 | 5.700 | 198 |
| 2024-09-06 | 5.300 | 5.800 | 5.020 | 5.330 | 5.330 | 51,530 |
| 2024-09-05 | 5.400 | 5.400 | 5.020 | 5.020 | 5.020 | 16,343 |
| 2024-09-04 | 5.900 | 5.900 | 5.400 | 5.640 | 5.640 | 50,077 |
| 2024-09-03 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 5,000 |
| 2024-09-02 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 6,000 |
| 2024-08-30 | 6.020 | 6.320 | 6.000 | 6.320 | 6.320 | 39,852 |
| 2024-08-29 | 6.300 | 6.580 | 5.700 | 6.390 | 6.390 | 186,820 |
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.