PYX Resources Limited NPV (DI) (PYX) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. PYX Resources Limited NPV (DI)

Date Open High Low Close* Volume
19/12/2025 0.45p 0.45p 0.35p 0.41p 15557
18/12/2025 0.30p 0.50p 0.30p 0.40p 194529
17/12/2025 0.49p 0.49p 0.44p 0.44p 35002
16/12/2025 0.36p 0.45p 0.36p 0.44p 303322
15/12/2025 0.40p 0.48p 0.31p 0.40p 2711215
12/12/2025 0.37p 0.35p 0.35p 0.35p 0
11/12/2025 0.37p 0.40p 0.30p 0.35p 1220957
10/12/2025 0.50p 0.50p 0.40p 0.43p 6030
09/12/2025 0.38p 0.54p 0.36p 0.46p 183037
08/12/2025 0.39p 0.44p 0.31p 0.39p 151455
05/12/2025 0.31p 0.39p 0.31p 0.35p 430518
04/12/2025 0.31p 0.35p 0.31p 0.35p 4933
03/12/2025 0.32p 0.39p 0.32p 0.36p 95558
02/12/2025 0.32p 0.36p 0.32p 0.36p 82121
01/12/2025 0.33p 0.41p 0.33p 0.37p 92730
28/11/2025 0.43p 0.43p 0.34p 0.38p 125928
27/11/2025 0.36p 0.45p 0.36p 0.39p 31976
26/11/2025 0.36p 0.41p 0.41p 0.41p 0
25/11/2025 0.36p 0.41p 0.36p 0.41p 7549
24/11/2025 0.37p 0.46p 0.37p 0.41p 161719
21/11/2025 0.31p 0.42p 0.31p 0.42p 651356
20/11/2025 0.35p 0.39p 0.34p 0.39p 189084
19/11/2025 0.34p 0.47p 0.33p 0.39p 614956
18/11/2025 0.35p 0.45p 0.37p 0.45p 0
17/11/2025 0.35p 0.40p 0.35p 0.37p 537791
14/11/2025 0.38p 0.44p 0.34p 0.40p 1732674
13/11/2025 0.38p 0.46p 0.38p 0.43p 1269607
12/11/2025 0.49p 0.49p 0.44p 0.44p 17468
11/11/2025 0.37p 0.46p 0.37p 0.44p 253669
10/11/2025 0.53p 0.53p 0.42p 0.42p 1941510
07/11/2025 0.61p 0.61p 0.44p 0.48p 1049825
06/11/2025 0.46p 0.57p 0.46p 0.50p 255704
05/11/2025 0.48p 0.58p 0.48p 0.53p 237927
04/11/2025 0.48p 0.62p 0.48p 0.55p 56575
03/11/2025 0.48p 0.58p 0.48p 0.54p 111876
31/10/2025 0.51p 0.58p 0.50p 0.55p 178288
30/10/2025 0.64p 0.64p 0.50p 0.57p 102135
29/10/2025 0.51p 0.63p 0.51p 0.57p 60006
28/10/2025 0.47p 0.64p 0.47p 0.57p 756519
27/10/2025 0.59p 0.66p 0.46p 0.53p 123282
24/10/2025 0.65p 0.65p 0.34p 0.53p 3087345
23/10/2025 0.43p 0.70p 0.40p 0.59p 2014063
22/10/2025 0.32p 0.49p 0.32p 0.39p 355043
21/10/2025 0.39p 0.48p 0.31p 0.37p 3587444
20/10/2025 0.39p 0.44p 0.39p 0.44p 134074
17/10/2025 0.40p 0.51p 0.33p 0.45p 4436220
16/10/2025 0.45p 0.56p 0.44p 0.50p 1860364
15/10/2025 0.45p 0.55p 0.45p 0.49p 136218
14/10/2025 0.45p 0.53p 0.45p 0.47p 610673
13/10/2025 0.52p 0.52p 0.47p 0.47p 1157470
10/10/2025 0.54p 0.60p 0.53p 0.55p 445146
09/10/2025 0.52p 0.59p 0.52p 0.59p 405618
08/10/2025 0.56p 0.68p 0.52p 0.58p 1025959
07/10/2025 0.57p 0.61p 0.57p 0.61p 2371
06/10/2025 0.73p 0.73p 0.65p 0.65p 300137
03/10/2025 0.73p 0.73p 0.56p 0.65p 426332
02/10/2025 0.66p 0.76p 0.53p 0.64p 2125971
01/10/2025 0.64p 0.76p 0.51p 0.60p 457600
30/09/2025 0.64p 0.70p 0.50p 0.58p 675145
29/09/2025 0.73p 0.92p 0.50p 0.57p 9418019
26/09/2025 1.20p 1.29p 0.65p 0.83p 3265944
25/09/2025 0.62p 1.40p 0.62p 0.95p 7278553
24/09/2025 0.64p 0.80p 0.63p 0.66p 3675048
23/09/2025 0.80p 0.80p 0.64p 0.72p 444778
22/09/2025 0.63p 0.80p 0.63p 0.72p 1034801
19/09/2025 0.77p 0.80p 0.61p 0.71p 3795475
18/09/2025 0.63p 0.70p 0.38p 0.67p 1064945
17/09/2025 0.48p 0.64p 0.38p 0.52p 204819
16/09/2025 0.39p 0.39p 0.36p 0.43p 896289
15/09/2025 0.39p 0.49p 0.36p 0.36p 99528
12/09/2025 0.47p 0.45p 0.45p 0.45p 0
11/09/2025 0.47p 0.47p 0.45p 0.45p 0
10/09/2025 0.47p 0.45p 0.45p 0.45p 0
09/09/2025 0.47p 0.47p 0.45p 0.45p 118523
08/09/2025 0.64p 0.69p 0.47p 0.58p 253886
05/09/2025 0.62p 0.69p 0.55p 0.55p 76828
04/09/2025 0.61p 0.61p 0.31p 0.50p 450829
03/09/2025 0.49p 0.51p 0.31p 0.49p 64
02/09/2025 0.49p 0.74p 0.25p 0.51p 252627
01/09/2025 0.49p 0.69p 0.49p 0.62p 161586
29/08/2025 0.60p 0.60p 0.60p 0.60p 125000
28/08/2025 0.49p 0.61p 0.49p 0.61p 6501
27/08/2025 0.49p 0.61p 0.49p 0.54p 15602
26/08/2025 0.49p 0.61p 0.49p 0.61p 8525
22/08/2025 0.49p 0.59p 0.49p 0.59p 7390
21/08/2025 0.66p 0.66p 0.59p 0.59p 119824
20/08/2025 0.57p 0.61p 0.49p 0.61p 58606
19/08/2025 0.49p 0.61p 0.49p 0.61p 1064
18/08/2025 0.40p 0.57p 0.40p 0.56p 107859
15/08/2025 0.50p 0.60p 0.40p 0.50p 295701
14/08/2025 0.65p 0.65p 0.58p 0.58p 1390
13/08/2025 0.51p 0.65p 0.51p 0.57p 320071
12/08/2025 0.66p 0.64p 0.55p 0.60p 31120
11/08/2025 0.66p 0.64p 0.56p 0.60p 166413
08/08/2025 0.66p 0.66p 0.55p 0.61p 16005
07/08/2025 0.56p 0.66p 0.60p 0.60p 2363
06/08/2025 0.56p 0.65p 0.61p 0.61p 3828
05/08/2025 0.56p 0.66p 0.56p 0.61p 17345
04/08/2025 0.56p 0.67p 0.55p 0.67p 67028
01/08/2025 0.69p 0.69p 0.56p 0.67p 55269
31/07/2025 0.69p 0.62p 0.62p 0.62p 0
30/07/2025 0.69p 0.69p 0.56p 0.62p 23509
29/07/2025 0.56p 0.67p 0.56p 0.67p 9744
28/07/2025 0.56p 0.67p 0.56p 0.67p 332711
25/07/2025 0.67p 0.67p 0.61p 0.61p 0
24/07/2025 0.67p 0.67p 0.55p 0.67p 320015
23/07/2025 0.69p 0.69p 0.56p 0.67p 18832
22/07/2025 0.73p 0.73p 0.55p 0.67p 53286
21/07/2025 0.61p 0.70p 0.52p 0.60p 3377956
18/07/2025 0.70p 0.74p 0.70p 0.74p 8625
17/07/2025 0.70p 0.79p 0.70p 0.75p 363422
16/07/2025 0.80p 0.80p 0.70p 0.75p 326156
15/07/2025 0.79p 0.80p 0.70p 0.75p 1664701
14/07/2025 0.65p 0.79p 0.65p 0.65p 841
11/07/2025 0.65p 0.79p 0.61p 0.65p 1059690
10/07/2025 0.79p 0.80p 0.65p 0.72p 1133395
09/07/2025 0.60p 0.80p 0.60p 0.65p 8148006
08/07/2025 0.70p 0.80p 0.60p 0.70p 13304258
07/07/2025 0.80p 0.70p 0.60p 0.70p 531
04/07/2025 0.80p 0.80p 0.60p 0.70p 44580
03/07/2025 0.80p 0.80p 0.60p 0.70p 124592
02/07/2025 0.80p 0.70p 0.70p 0.70p 0
01/07/2025 0.80p 0.70p 0.70p 0.70p 0
30/06/2025 0.80p 0.70p 0.70p 0.70p 0
27/06/2025 0.80p 0.70p 0.70p 0.70p 0
26/06/2025 0.80p 0.78p 0.60p 0.70p 42242
25/06/2025 0.80p 0.80p 0.60p 0.70p 23079
24/06/2025 0.70p 0.80p 0.60p 0.70p 183385
23/06/2025 0.60p 0.70p 0.60p 0.70p 388
20/06/2025 0.62p 0.80p 0.60p 0.70p 86892
19/06/2025 0.62p 0.70p 0.70p 0.70p 0
18/06/2025 0.62p 0.70p 0.70p 0.70p 0
17/06/2025 0.62p 0.80p 0.70p 0.70p 136926
16/06/2025 0.62p 0.71p 0.70p 0.70p 0
13/06/2025 0.62p 0.79p 0.61p 0.71p 955770
12/06/2025 0.72p 1.25p 0.60p 0.65p 460073
11/06/2025 0.86p 0.90p 0.70p 0.78p 1281352
10/06/2025 0.89p 1.13p 1.12p 1.12p 0
09/06/2025 0.89p 1.13p 0.83p 1.13p 88
06/06/2025 0.89p 1.00p 0.80p 0.93p 359073
05/06/2025 1.02p 1.43p 1.17p 1.17p 1744
04/06/2025 1.02p 1.04p 0.91p 1.04p 722
03/06/2025 1.02p 1.29p 0.81p 1.05p 1431124
02/06/2025 1.20p 1.11p 1.01p 1.11p 167876
30/05/2025 1.20p 1.51p 1.51p 1.51p 0
29/05/2025 1.20p 1.51p 1.51p 1.51p 0
28/05/2025 1.20p 1.51p 1.51p 1.51p 0
27/05/2025 1.20p 1.94p 1.51p 1.51p 20406
23/05/2025 1.20p 1.51p 1.36p 1.51p 0
22/05/2025 1.20p 1.36p 1.20p 1.36p 0
21/05/2025 1.20p 1.25p 1.01p 1.20p 648093
20/05/2025 1.38p 1.38p 1.19p 1.19p 465785
19/05/2025 1.20p 1.40p 1.20p 1.30p 428839
16/05/2025 1.40p 1.63p 1.44p 1.63p 0
15/05/2025 1.40p 1.79p 1.25p 1.44p 474090
14/05/2025 2.00p 1.96p 1.50p 1.68p 56510
13/05/2025 2.00p 1.60p 1.59p 1.59p 0
12/05/2025 2.00p 2.00p 1.22p 1.60p 23034
09/05/2025 1.36p 1.40p 1.00p 1.40p 100291
08/05/2025 1.36p 1.50p 1.50p 1.50p 0
07/05/2025 1.36p 1.50p 1.50p 1.50p 0
06/05/2025 1.36p 1.50p 1.50p 1.50p 0
02/05/2025 1.36p 1.50p 1.50p 1.50p 0
01/05/2025 1.36p 1.50p 1.50p 1.50p 0
30/04/2025 1.36p 1.50p 1.50p 1.50p 0
29/04/2025 1.36p 1.50p 1.40p 1.50p 0
28/04/2025 1.36p 1.40p 1.00p 1.40p 139054
25/04/2025 1.36p 1.50p 1.50p 1.50p 0
24/04/2025 1.36p 1.70p 1.50p 1.50p 1471
23/04/2025 1.36p 1.50p 1.50p 1.50p 0
22/04/2025 1.36p 1.50p 1.03p 1.50p 29244
17/04/2025 1.36p 1.50p 1.48p 1.50p 0
16/04/2025 1.36p 1.48p 1.48p 1.48p 0
15/04/2025 1.36p 1.48p 1.48p 1.48p 0
14/04/2025 1.36p 1.48p 1.23p 1.48p 0
11/04/2025 1.36p 1.36p 1.20p 1.23p 414051
10/04/2025 1.95p 1.95p 1.20p 1.34p 575413
09/04/2025 1.50p 1.93p 1.32p 1.32p 248097
08/04/2025 1.45p 1.62p 1.00p 1.20p 492965
07/04/2025 1.51p 1.75p 1.50p 1.75p 184
04/04/2025 1.51p 1.68p 1.50p 1.68p 184150
03/04/2025 1.78p 1.72p 1.72p 1.72p 0
02/04/2025 1.78p 1.75p 1.72p 1.72p 0
01/04/2025 1.78p 1.75p 1.75p 1.75p 0
31/03/2025 1.78p 2.00p 1.51p 1.75p 136
28/03/2025 1.78p 1.75p 1.75p 1.75p 0
27/03/2025 1.78p 1.97p 1.52p 1.75p 797
26/03/2025 1.78p 1.89p 1.78p 1.89p 0
25/03/2025 1.78p 1.78p 1.51p 1.78p 36593
24/03/2025 1.51p 1.97p 1.85p 1.85p 1034
21/03/2025 1.51p 1.73p 1.70p 1.70p 0
20/03/2025 1.51p 1.73p 1.70p 1.73p 0
19/03/2025 1.51p 1.70p 1.68p 1.70p 0
18/03/2025 1.51p 1.70p 1.68p 1.68p 0
17/03/2025 1.51p 1.70p 1.42p 1.70p 67379
14/03/2025 1.50p 1.74p 1.32p 1.54p 415361
13/03/2025 1.95p 1.95p 1.95p 1.95p 35488
12/03/2025 1.62p 1.90p 1.60p 1.90p 762879
11/03/2025 1.60p 1.66p 1.58p 1.58p 148912
10/03/2025 1.75p 1.79p 1.50p 1.79p 261803

*Close Price adjusted for both dividends and splits