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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	0.5	0.5	0.5	0.6	0.4	301,201
August 14, 2025	0.65	0.58	0.58	0.65	0.58	2,780
August 13, 2025	0.65	0.56	0.56	0.65	0.51	637,060
August 12, 2025	0.55	0.6	0.6	0.64	0.55	61,987
August 11, 2025	0.56	0.6	0.6	0.64	0.56	245,153
August 08, 2025	0.66	0.61	0.61	0.66	0.55	17,605
August 07, 2025	0.66	0.6	0.6	0.66	0.6	3,126
August 06, 2025	0.65	0.61	0.61	0.65	0.61	7,656
August 05, 2025	0.66	0.61	0.61	0.66	0.56	17,345
August 04, 2025	0.56	0.67	0.67	0.67	0.55	67,028
August 01, 2025	0.69	0.67	0.67	0.69	0.56	55,269
July 31, 2025	0.62	0.62	0.62	0.62	0.62	0
July 30, 2025	0.56	0.62	0.62	0.69	0.56	27,733
July 29, 2025	0.56	0.67	0.67	0.67	0.56	10,132
July 28, 2025	0.56	0.67	0.67	0.67	0.56	332,711
July 25, 2025	0.61	0.61	0.61	0.61	0.61	0
July 24, 2025	0.66	0.67	0.67	0.67	0.55	320,015
July 23, 2025	0.69	0.67	0.67	0.69	0.56	18,832
July 22, 2025	0.73	0.67	0.67	0.73	0.55	53,286
July 21, 2025	0.61	0.6	0.6	0.7	0.52	3.38M
July 18, 2025	0.7	0.74	0.74	0.74	0.7	8,625
July 17, 2025	0.7	0.75	0.75	0.79	0.7	363,422
July 16, 2025	0.8	0.75	0.75	0.8	0.7	326,156
July 15, 2025	0.77	0.75	0.75	0.8	0.7	1.66M
July 14, 2025	0.79	0.65	0.65	0.79	0.65	841
July 11, 2025	0.65	0.65	0.65	0.79	0.61	1.06M
July 10, 2025	0.8	0.72	0.72	0.8	0.65	1.13M
July 09, 2025	0.6	0.65	0.65	0.8	0.6	8.19M
July 08, 2025	0.7	0.7	0.7	0.8	0.6	13.3M
July 07, 2025	0.6	0.7	0.7	0.7	0.6	962
July 04, 2025	0.8	0.7	0.7	0.8	0.6	45,256
July 03, 2025	0.8	0.7	0.7	0.8	0.6	124,596
July 02, 2025	0.7	0.7	0.7	0.7	0.7	0
July 01, 2025	0.7	0.7	0.7	0.7	0.7	0
June 30, 2025	0.7	0.7	0.7	0.7	0.7	0
June 27, 2025	0.7	0.7	0.7	0.7	0.7	0
June 26, 2025	0.6	0.7	0.7	0.78	0.6	42,242
June 25, 2025	0.8	0.7	0.7	0.8	0.6	23,079
June 24, 2025	0.7	0.7	0.7	0.8	0.6	183,385
June 23, 2025	0.6	0.7	0.7	0.7	0.6	192,760
June 20, 2025	0.8	0.7	0.7	0.8	0.6	86,892
June 19, 2025	0.7	0.7	0.7	0.7	0.7	0
June 18, 2025	0.7	0.7	0.7	0.7	0.7	0
June 17, 2025	0.8	0.7	0.7	0.8	0.7	136,926
June 16, 2025	0.7	0.7	0.7	0.7	0.7	0
June 13, 2025	0.62	0.71	0.71	0.79	0.61	955,770
June 12, 2025	1.25	0.65	0.65	1.25	0.6	834,612
June 11, 2025	0.86	0.78	0.78	0.9	0.7	1.28M
June 10, 2025	1.12	1.12	1.12	1.12	1.12	0
June 09, 2025	0.83	1.13	1.13	1.13	0.83	88
June 06, 2025	0.89	0.93	0.93	1	0.8	359,073
June 05, 2025	1.43	1.17	1.17	1.43	1.17	1,744
June 04, 2025	0.91	1.04	1.04	1.04	0.91	1,444
June 03, 2025	1.02	1.05	1.05	1.29	0.81	1.45M
June 02, 2025	1.01	1.11	1.11	1.11	1.01	227,876
May 30, 2025	1.51	1.51	1.51	1.51	1.51	0
May 29, 2025	1.51	1.51	1.51	1.51	1.51	0
May 28, 2025	1.51	1.51	1.51	1.51	1.51	0
May 27, 2025	1.94	1.51	1.51	1.94	1.51	20,406
May 23, 2025	1.51	1.51	1.51	1.51	1.51	0

PYX Resources Limited (PYX.L) LSE