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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	0.45	0.45	0.45	0.45	0.45	0
September 10, 2025	0.45	0.45	0.45	0.45	0.45	0
September 09, 2025	0.47	0.45	0.45	0.47	0.45	118,523
September 08, 2025	0.64	0.58	0.58	0.69	0.47	260,845
September 05, 2025	0.62	0.55	0.55	0.69	0.55	76,962
September 04, 2025	0.53	0.5	0.5	0.53	0.5	824,522
September 03, 2025	0.31	0.49	0.49	0.49	0.31	362
September 02, 2025	0.49	0.51	0.51	0.51	0.49	549,092
September 01, 2025	0.49	0.62	0.62	0.69	0.49	161,649
August 29, 2025	0.6	0.6	0.6	0.6	0.6	125,000
August 28, 2025	0.49	0.61	0.61	0.61	0.49	13,002
August 27, 2025	0.49	0.54	0.54	0.54	0.49	17,325
August 26, 2025	0.49	0.61	0.61	0.61	0.49	8,525
August 22, 2025	0.49	0.59	0.59	0.59	0.49	14,780
August 21, 2025	0.66	0.59	0.59	0.66	0.59	128,375
August 20, 2025	0.57	0.61	0.61	0.61	0.49	59,394
August 19, 2025	0.49	0.61	0.61	0.61	0.49	2,128
August 18, 2025	0.4	0.56	0.56	0.57	0.4	207,859
August 15, 2025	0.5	0.5	0.5	0.6	0.4	301,201

PYX Resources Limited (PYX.L) LSE