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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

PYX Resources Limited (PYX.L) LSE