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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.27	0.24	0.24	0.27	0.21	13.45M
February 19, 2026	0.23	0.26	0.26	0.28	0.21	26.44M
February 18, 2026	0.25	0.25	0.25	0.33	0.22	38.52M
February 17, 2026	0.25	0.25	0.25	0.26	0.24	8.04M
February 16, 2026	0.24	0.28	0.28	0.29	0.24	11.15M
February 13, 2026	0.22	0.25	0.25	0.28	0.22	22.86M
February 12, 2026	0.33	0.26	0.26	0.33	0.25	15.64M
February 11, 2026	0.3	0.3	0.3	0.36	0.28	9.11M
February 10, 2026	0.32	0.3	0.3	0.32	0.28	5.47M
February 09, 2026	0.33	0.32	0.32	0.44	0.3	17M
February 06, 2026	0.31	0.33	0.35	0.34	0.31	11.77M
February 05, 2026	0.35	0.34	0.34	0.4	0.3	12.87M
February 04, 2026	0.39	0.34	0.34	0.41	0.33	28.81M
February 03, 2026	0.41	0.41	0.41	0.45	0.39	27.5M
February 02, 2026	0.55	0.53	0.53	0.55	0.38	17.33M
January 30, 2026	0.44	0.47	0.47	0.51	0.41	16.74M
January 29, 2026	0.38	0.5	0.5	0.59	0.38	25.83M
January 28, 2026	0.5	0.42	0.42	0.5	0.4	35.67M
January 27, 2026	0.53	0.45	0.45	0.65	0.4	89.05M
January 26, 2026	0.47	0.6	0.6	0.62	0.35	36.45M
January 23, 2026	0.44	0.45	0.45	0.55	0.4	12.1M
January 22, 2026	0.55	0.51	0.51	0.6	0.45	23.98M
January 21, 2026	0.4	0.5	0.5	0.59	0.34	31.96M
January 20, 2026	0.42	0.4	0.4	0.53	0.38	19.65M
January 19, 2026	0.38	0.39	0.39	0.44	0.37	12.82M
January 16, 2026	0.47	0.43	0.43	0.55	0.38	21.17M
January 15, 2026	0.35	0.5	0.5	0.62	0.33	72.74M
January 14, 2026	0.41	0.4	0.4	0.41	0.31	22.18M
January 13, 2026	0.38	0.4	0.4	0.44	0.32	9.33M
January 12, 2026	0.35	0.44	0.44	0.44	0.34	28.85M
January 09, 2026	0.52	0.44	0.44	0.52	0.37	16.84M
January 08, 2026	0.55	0.46	0.46	0.55	0.39	15.52M
January 07, 2026	0.56	0.49	0.49	0.78	0.39	11.01M
January 06, 2026	0.35	0.6	0.6	1.02	0.3	32.49M
January 05, 2026	0.3	0.39	0.39	0.5	0.27	6.92M
January 02, 2026	0.37	0.39	0.39	0.44	0.35	641,270
December 31, 2025	0.38	0.41	0.41	0.41	0.33	736,021
December 30, 2025	0.37	0.37	0.37	0.48	0.37	4.34M
December 29, 2025	0.35	0.43	0.43	0.43	0.35	103,736
December 24, 2025	0.35	0.4	0.4	0.44	0.35	920
December 23, 2025	0.35	0.4	0.4	0.44	0.35	185,250
December 22, 2025	0.46	0.4	0.4	0.46	0.4	302,420
December 19, 2025	0.45	0.41	0.41	0.45	0.35	24,123
December 18, 2025	0.3	0.4	0.4	0.42	0.3	217,934
December 17, 2025	0.49	0.44	0.44	0.49	0.44	70,002
December 16, 2025	0.45	0.44	0.44	0.45	0.36	603,322
December 15, 2025	0.4	0.4	0.4	0.48	0.31	2.73M
December 12, 2025	0.35	0.35	0.35	0.35	0.35	0
December 11, 2025	0.37	0.35	0.35	0.4	0.3	1.22M
December 10, 2025	0.5	0.43	0.43	0.5	0.4	9,045
December 09, 2025	0.4	0.46	0.46	0.54	0.36	183,037
December 08, 2025	0.39	0.39	0.39	0.44	0.31	151,455
December 05, 2025	0.31	0.35	0.35	0.39	0.31	755,518
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

PYX Resources Limited (PYX.L) LSE