PYX Resources Limited NPV (DI)

(PYX)
Sector: Precious Metals and Mining
4.51p
0.12p 2.62
Last updated: 09:13:20

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 4.00p 4.80p 4.00p 4.40p 21,388
21/11/2024 4.33p 4.40p 4.36p 4.40p 0
20/11/2024 4.33p 4.80p 4.10p 4.36p 526,800
19/11/2024 4.20p 4.60p 3.95p 3.95p 2,106
18/11/2024 4.00p 4.20p 4.00p 4.20p 60,000
15/11/2024 4.21p 4.31p 4.20p 4.15p 204,988
14/11/2024 4.40p 4.40p 4.02p 4.15p 13,678
13/11/2024 4.00p 4.80p 3.90p 4.20p 10,866
12/11/2024 4.20p 4.20p 3.99p 4.00p 134,761
11/11/2024 4.00p 4.24p 4.16p 4.24p 0
08/11/2024 4.00p 4.16p 4.02p 4.16p 0
07/11/2024 4.00p 4.02p 3.90p 4.02p 56,213
06/11/2024 4.40p 4.40p 4.00p 4.05p 300,869
05/11/2024 4.11p 4.11p 3.70p 4.00p 249,386
04/11/2024 3.50p 5.00p 3.50p 4.50p 351,164
01/11/2024 4.30p 4.92p 4.65p 4.65p 0
31/10/2024 4.30p 5.00p 4.10p 4.92p 63,261
30/10/2024 4.01p 4.21p 4.10p 4.21p 0
29/10/2024 4.01p 4.36p 4.00p 4.10p 94,141
28/10/2024 4.50p 4.95p 3.60p 4.40p 284,410
25/10/2024 4.00p 5.00p 3.50p 4.26p 320,473
24/10/2024 4.95p 4.95p 4.95p 4.94p 52,338
23/10/2024 5.38p 5.38p 4.70p 4.94p 23,153
22/10/2024 4.95p 4.95p 4.45p 4.95p 15,036
21/10/2024 4.50p 4.92p 4.35p 4.92p 0
18/10/2024 4.50p 4.93p 4.35p 4.35p 15,094
17/10/2024 4.50p 5.30p 4.20p 4.83p 144,651
16/10/2024 4.00p 5.00p 4.00p 4.79p 91,295
15/10/2024 4.50p 5.04p 4.10p 5.04p 318,605
14/10/2024 5.00p 5.27p 5.00p 5.09p 165,411
11/10/2024 5.20p 5.46p 5.20p 5.46p 25
10/10/2024 5.02p 5.59p 5.57p 5.59p 0
09/10/2024 5.02p 5.57p 5.20p 5.57p 16
08/10/2024 5.02p 5.65p 5.02p 5.40p 230,710
07/10/2024 5.84p 5.68p 5.22p 5.45p 90,461
04/10/2024 5.84p 5.84p 5.22p 5.38p 340,985
03/10/2024 5.50p 5.82p 5.74p 5.82p 0
02/10/2024 5.50p 5.74p 5.50p 5.74p 36,857
01/10/2024 5.74p 5.80p 5.18p 5.49p 53,423
30/09/2024 5.52p 5.90p 5.29p 5.90p 32,473
27/09/2024 5.52p 5.76p 5.54p 5.76p 3
26/09/2024 5.52p 5.99p 5.95p 5.99p 0
25/09/2024 5.52p 5.95p 5.63p 5.95p 24,757
24/09/2024 5.52p 5.75p 5.52p 5.75p 438
23/09/2024 6.00p 6.00p 5.92p 6.00p 62,000
20/09/2024 6.50p 6.17p 5.93p 6.17p 10,000
19/09/2024 6.50p 6.50p 6.50p 6.50p 22,000
18/09/2024 6.30p 6.38p 5.73p 6.38p 59,425
17/09/2024 6.48p 6.50p 5.93p 6.25p 132,338
16/09/2024 6.32p 6.50p 5.86p 6.17p 123,893
13/09/2024 6.40p 7.88p 5.12p 5.57p 1,652,162
12/09/2024 5.40p 5.57p 5.40p 5.70p 15,000
11/09/2024 5.02p 6.20p 5.02p 5.70p 77,000
10/09/2024 5.20p 5.20p 5.05p 5.05p 15,000
09/09/2024 5.78p 5.78p 5.70p 5.70p 198
06/09/2024 5.30p 5.80p 5.02p 5.33p 51,530
05/09/2024 5.40p 5.40p 5.02p 5.02p 16,343
04/09/2024 5.90p 5.90p 5.40p 5.64p 50,077
03/09/2024 6.30p 6.30p 6.30p 6.30p 5,000
02/09/2024 6.30p 6.30p 6.30p 6.32p 6,000
30/08/2024 6.02p 6.32p 6.00p 6.32p 39,852
29/08/2024 6.30p 6.58p 5.70p 6.39p 186,820
28/08/2024 7.00p 7.00p 7.00p 6.92p 6,000
27/08/2024 6.92p 6.92p 6.92p 6.92p 10,000
26/08/2024 6.22p 6.84p 6.22p 6.36p 35,650
23/08/2024 6.22p 6.84p 6.22p 6.36p 35,650
22/08/2024 6.22p 6.84p 6.22p 6.36p 35,650
21/08/2024 6.50p 6.50p 6.50p 6.50p 10,257
20/08/2024 6.80p 6.96p 6.75p 6.96p 0
19/08/2024 6.80p 6.98p 6.75p 6.75p 75
16/08/2024 6.80p 6.81p 6.80p 6.81p 0
15/08/2024 6.80p 6.80p 6.80p 6.80p 8,000
14/08/2024 7.00p 6.94p 6.90p 6.90p 0
13/08/2024 7.00p 7.00p 6.94p 6.94p 30,014
12/08/2024 6.98p 7.00p 6.98p 6.98p 103,463
09/08/2024 7.00p 7.00p 7.00p 7.00p 6,000
08/08/2024 7.00p 7.00p 7.00p 7.00p 6,000
07/08/2024 7.00p 7.00p 7.00p 7.00p 16,000
06/08/2024 7.00p 7.32p 7.00p 7.32p 21,900
05/08/2024 7.28p 7.32p 7.00p 7.32p 23,142
02/08/2024 7.44p 7.13p 6.72p 7.13p 0
01/08/2024 7.44p 7.44p 6.00p 6.72p 107,580
31/07/2024 7.20p 7.59p 7.34p 7.34p 0
30/07/2024 7.20p 7.94p 7.59p 7.59p 151
29/07/2024 7.20p 7.65p 7.20p 7.65p 3,103
26/07/2024 7.00p 7.60p 7.00p 7.74p 2,860
25/07/2024 7.42p 7.74p 6.83p 7.74p 201,778
24/07/2024 7.50p 7.81p 7.02p 7.81p 135,591
23/07/2024 7.98p 8.48p 7.50p 7.83p 253,221
22/07/2024 8.20p 8.20p 8.00p 8.10p 36,149
19/07/2024 8.20p 8.30p 8.20p 8.30p 36,047
18/07/2024 8.00p 8.50p 8.00p 8.40p 26,609
17/07/2024 8.42p 8.49p 8.40p 8.49p 31,616
16/07/2024 9.00p 9.00p 8.51p 9.00p 6,230
15/07/2024 8.50p 9.27p 8.84p 9.27p 0
12/07/2024 8.50p 8.84p 8.50p 8.84p 0
11/07/2024 8.50p 8.50p 8.38p 8.50p 54,455
10/07/2024 9.06p 9.06p 8.78p 9.06p 20,001
09/07/2024 8.52p 8.85p 8.00p 8.85p 142,564
08/07/2024 8.82p 8.82p 8.82p 8.82p 6,000
05/07/2024 9.02p 9.02p 9.00p 9.00p 38,500
04/07/2024 9.00p 9.70p 8.59p 9.70p 8
03/07/2024 9.00p 9.21p 9.00p 9.21p 8,400
02/07/2024 9.00p 9.70p 9.21p 9.70p 0
01/07/2024 9.00p 9.21p 9.01p 9.21p 0
28/06/2024 9.00p 9.01p 8.61p 9.01p 91
27/06/2024 9.00p 9.00p 8.82p 9.00p 57,515
26/06/2024 9.50p 9.50p 9.50p 9.50p 21,000
25/06/2024 9.00p 9.98p 9.00p 9.44p 101
24/06/2024 9.72p 10.19p 10.08p 10.08p 0
21/06/2024 9.72p 10.19p 9.03p 10.19p 66,533
20/06/2024 9.50p 9.98p 9.48p 9.50p 36,010
19/06/2024 10.00p 10.00p 10.00p 10.00p 6,000
18/06/2024 9.98p 10.00p 9.52p 10.00p 6,066
17/06/2024 11.00p 11.00p 10.23p 10.23p 200
14/06/2024 10.45p 10.00p 9.59p 10.00p 0
13/06/2024 10.45p 10.45p 9.59p 9.59p 38,788
12/06/2024 10.00p 10.44p 10.00p 10.00p 71,630
11/06/2024 10.05p 10.63p 9.58p 10.63p 304
10/06/2024 10.05p 10.05p 9.98p 10.00p 68,351
07/06/2024 10.05p 10.25p 9.98p 10.15p 141,682
06/06/2024 10.45p 11.00p 9.50p 10.95p 391,050
05/06/2024 9.90p 10.00p 9.80p 10.00p 93,627
04/06/2024 9.92p 10.19p 9.74p 10.19p 21,085
03/06/2024 9.92p 9.92p 9.69p 9.69p 136,800
31/05/2024 10.00p 10.15p 9.68p 9.94p 287,818
30/05/2024 10.00p 10.90p 10.00p 10.48p 30,527
29/05/2024 9.98p 10.48p 9.98p 10.48p 169,608
28/05/2024 10.00p 10.88p 10.00p 10.00p 23,175
27/05/2024 10.00p 10.00p 10.00p 10.00p 1,862