PYX Resources Limited - PYX.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.31	0.35	0.35	0.35	0.31	9,866
December 03, 2025	0.32	0.36	0.36	0.39	0.32	96,044
December 02, 2025	0.32	0.36	0.36	0.36	0.32	106,333
December 01, 2025	0.33	0.37	0.37	0.41	0.33	108,621
November 28, 2025	0.43	0.38	0.38	0.43	0.34	165,902
November 27, 2025	0.36	0.39	0.39	0.45	0.36	32,152
November 26, 2025	0.41	0.41	0.41	0.41	0.41	0
November 25, 2025	0.36	0.41	0.41	0.41	0.36	15,096
November 24, 2025	0.37	0.41	0.41	0.46	0.37	182,553
November 21, 2025	0.31	0.42	0.42	0.42	0.31	1.24M
November 20, 2025	0.35	0.39	0.39	0.39	0.34	237,636
November 19, 2025	0.34	0.39	0.39	0.47	0.33	619,956
November 18, 2025	0.45	0.45	0.45	0.45	0.45	0
November 17, 2025	0.35	0.37	0.37	0.4	0.35	542,791
November 14, 2025	0.38	0.4	0.4	0.44	0.34	1.73M
November 13, 2025	0.38	0.43	0.43	0.46	0.38	1.51M
November 12, 2025	0.49	0.44	0.44	0.49	0.44	18,958
November 11, 2025	0.37	0.44	0.44	0.46	0.37	264,085
November 10, 2025	0.53	0.42	0.42	0.53	0.42	1.97M
November 07, 2025	0.61	0.48	0.48	0.61	0.43	1.06M
November 06, 2025	0.46	0.5	0.5	0.57	0.46	260,111
November 05, 2025	0.48	0.53	0.53	0.57	0.48	237,927
November 04, 2025	0.48	0.55	0.55	0.62	0.48	56,897
November 03, 2025	0.57	0.54	0.54	0.57	0.48	220,000
October 31, 2025	0.51	0.55	0.55	0.57	0.5	178,288
October 30, 2025	0.64	0.57	0.57	0.64	0.5	103,074
October 29, 2025	0.59	0.57	0.57	0.63	0.51	100,005
October 28, 2025	0.47	0.57	0.57	0.64	0.47	826,477
October 27, 2025	0.59	0.53	0.53	0.66	0.46	123,537
October 24, 2025	0.65	0.53	0.53	0.65	0.35	3.09M
October 23, 2025	0.43	0.59	0.59	0.6	0.4	2.01M
October 22, 2025	0.32	0.39	0.39	0.49	0.32	443,015
October 21, 2025	0.39	0.37	0.37	0.48	0.31	3.59M
October 20, 2025	0.39	0.44	0.44	0.44	0.39	134,374
October 17, 2025	0.4	0.45	0.45	0.51	0.33	4.49M
October 16, 2025	0.45	0.5	0.5	0.56	0.44	3.31M
October 15, 2025	0.45	0.49	0.49	0.55	0.45	211,714
October 14, 2025	0.45	0.47	0.47	0.53	0.45	809,036
October 13, 2025	0.52	0.47	0.47	0.52	0.47	1.24M
October 10, 2025	0.54	0.55	0.55	0.6	0.53	598,281
October 09, 2025	0.52	0.59	0.59	0.59	0.52	406,108
October 08, 2025	0.56	0.58	0.58	0.68	0.52	1.13M
October 07, 2025	0.57	0.61	0.61	0.61	0.57	4,742
October 06, 2025	0.71	0.65	0.65	0.73	0.65	300,274
October 03, 2025	0.73	0.65	0.65	0.73	0.56	426,332
October 02, 2025	0.66	0.64	0.64	0.76	0.53	2.14M
October 01, 2025	0.64	0.6	0.6	0.76	0.51	604,545
September 30, 2025	0.64	0.58	0.58	0.7	0.5	675,287
September 29, 2025	0.73	0.57	0.57	0.92	0.5	9.43M
September 26, 2025	1.2	0.83	0.83	1.29	0.65	3.27M
September 25, 2025	0.62	0.95	0.95	1.35	0.62	9.28M
September 24, 2025	0.64	0.66	0.66	0.8	0.63	3.68M
September 23, 2025	0.8	0.72	0.72	0.8	0.64	620,528
September 22, 2025	0.63	0.72	0.72	0.8	0.63	1.04M
September 19, 2025	0.77	0.63	0.63	0.8	0.61	3.88M
September 18, 2025	0.38	0.67	0.67	0.7	0.38	1.09M
September 17, 2025	0.48	0.52	0.52	0.64	0.38	204,919
September 16, 2025	0.31	0.43	0.43	0.59	0.31	991,289
September 15, 2025	0.39	0.36	0.36	0.49	0.36	161,003
September 12, 2025	0.45	0.45	0.45	0.45	0.45	0

PYX Resources Limited (PYX.L) LSE