PYX Resources Ltd (PYX)

PYX
🏛️ 영국 →
0.83
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 1.20 1.29 0.65 0.83 3.3M
2025-09-25 0.62 1.20 0.62 0.95 9.3M
2025-09-24 0.64 0.70 0.63 0.66 3.7M
2025-09-23 0.80 0.80 0.64 0.72 0.4M
2025-09-22 0.63 0.66 0.63 0.72 1.0M
2025-09-19 0.77 0.80 0.61 0.71 3.8M
2025-09-18 0.63 0.70 0.55 0.67 1.1M
2025-09-17 0.48 0.48 0.38 0.52 0.2M
2025-09-16 0.31 0.40 0.31 0.43 0.9M
2025-09-15 0.39 0.39 0.39 0.36 0.1M
2025-09-12 0.45 0.45 0.45 0.45 0.0M
2025-09-11 0.45 0.45 0.45 0.45 0.0M
2025-09-10 0.45 0.45 0.45 0.45 0.0M
2025-09-09 0.47 0.47 0.47 0.45 0.1M
2025-09-08 0.64 0.69 0.64 0.58 0.3M
2025-09-05 0.62 0.62 0.62 0.55 0.1M
2025-09-04 0.61 0.61 0.61 0.50 0.5M
2025-09-03 0.49 0.49 0.49 0.49 0.0M
2025-09-02 0.49 0.49 0.25 0.51 0.5M
2025-09-01 0.49 0.55 0.49 0.62 0.2M
2025-08-29 0.60 0.60 0.60 0.60 0.1M
2025-08-28 0.49 0.49 0.49 0.61 0.0M
2025-08-27 0.54 0.54 0.54 0.54 0.0M
2025-08-26 0.49 0.49 0.49 0.61 0.0M
2025-08-22 0.49 0.49 0.49 0.59 0.0M
2025-08-21 0.66 0.66 0.66 0.59 0.1M
2025-08-20 0.57 0.57 0.49 0.61 0.1M
2025-08-19 0.49 0.49 0.49 0.61 0.0M
2025-08-18 0.40 0.40 0.40 0.56 0.1M
2025-08-15 0.50 0.60 0.40 0.50 0.3M
2025-08-14 0.65 0.65 0.65 0.58 0.0M
2025-08-13 0.51 0.51 0.51 0.57 0.3M
2025-08-12 0.60 0.60 0.60 0.60 0.0M
2025-08-11 0.60 0.60 0.60 0.60 0.2M
2025-08-08 0.66 0.66 0.66 0.61 0.0M
2025-08-07 0.60 0.60 0.60 0.60 0.0M
2025-08-06 0.61 0.61 0.61 0.61 0.0M
2025-08-05 0.56 0.56 0.56 0.61 0.0M
2025-08-04 0.56 0.56 0.55 0.67 0.1M
2025-08-01 0.69 0.69 0.69 0.67 0.1M
2025-07-31 0.62 0.62 0.62 0.62 0.0M
2025-07-30 0.69 0.69 0.69 0.62 0.0M
2025-07-29 0.56 0.56 0.56 0.67 0.0M
2025-07-28 0.56 0.67 0.56 0.67 0.3M
2025-07-27 0.61 0.61 0.61 0.61 0.0M
2025-07-25 0.61 0.61 0.61 0.61 0.0M
2025-07-24 0.67 0.67 0.67 0.67 0.3M
2025-07-23 0.69 0.69 0.69 0.67 0.0M
2025-07-22 0.73 0.73 0.55 0.67 0.1M
2025-07-21 0.61 0.65 0.52 0.60 3.4M
2025-07-18 0.74 0.74 0.74 0.74 0.0M
2025-07-17 0.70 0.79 0.70 0.75 0.4M
2025-07-16 0.80 0.80 0.70 0.75 0.3M
2025-07-15 0.79 0.80 0.70 0.75 1.7M
2025-07-14 0.65 0.65 0.65 0.65 0.0M
2025-07-11 0.65 0.79 0.61 0.65 1.1M
2025-07-10 0.79 0.79 0.65 0.72 1.1M
2025-07-09 0.60 0.70 0.60 0.65 8.1M
2025-07-08 0.70 0.80 0.60 0.70 13.3M
2025-07-07 0.70 0.70 0.70 0.70 0.0M
2025-07-04 0.70 0.70 0.70 0.70 0.0M
2025-07-03 0.80 0.80 0.60 0.70 0.1M
2025-07-02 0.70 0.70 0.70 0.70 0.0M
2025-07-01 0.70 0.70 0.70 0.70 0.0M
2025-06-30 0.70 0.70 0.70 0.70 0.0M
2025-06-27 0.70 0.70 0.70 0.70 0.0M
2025-06-26 0.70 0.70 0.70 0.70 0.0M
2025-06-25 0.80 0.80 0.80 0.70 0.0M
2025-06-24 0.70 0.70 0.70 0.70 0.2M
2025-06-23 0.60 0.60 0.60 0.70 0.0M
2025-06-20 0.70 0.70 0.70 0.70 0.1M
2025-06-19 0.70 0.70 0.70 0.70 0.0M
2025-06-18 0.70 0.70 0.70 0.70 0.0M
2025-06-17 0.70 0.70 0.70 0.70 0.1M
2025-06-16 0.70 0.70 0.70 0.70 0.0M
2025-06-13 0.62 0.62 0.61 0.71 1.0M
2025-06-12 0.72 0.72 0.60 0.65 0.8M
2025-06-11 0.86 0.90 0.71 0.78 1.3M
2025-06-10 1.12 1.12 1.12 1.12 0.0M
2025-06-09 1.13 1.13 1.13 1.13 0.0M
2025-06-06 0.89 1.00 0.85 0.93 0.4M
2025-06-05 1.17 1.17 1.17 1.17 0.0M
2025-06-04 1.04 1.04 1.04 1.04 0.0M
2025-06-03 1.02 1.12 0.91 1.05 1.4M
2025-06-02 1.11 1.11 1.11 1.11 0.2M
2025-05-30 1.51 1.51 1.51 1.51 0.0M
2025-05-29 1.51 1.51 1.51 1.51 0.0M
2025-05-28 1.51 1.51 1.51 1.51 0.0M
2025-05-27 1.51 1.51 1.51 1.51 0.0M
2025-05-23 1.51 1.51 1.51 1.51 0.0M
2025-05-22 1.36 1.36 1.36 1.36 0.0M
2025-05-21 1.20 1.20 1.20 1.20 0.6M
2025-05-20 1.38 1.38 1.20 1.19 0.5M
2025-05-19 1.20 1.40 1.20 1.30 0.4M
2025-05-16 1.63 1.63 1.63 1.63 0.0M
2025-05-15 1.40 1.41 1.25 1.44 0.5M
2025-05-14 1.68 1.68 1.68 1.68 0.1M
2025-05-13 1.59 1.59 1.59 1.59 0.0M
2025-05-12 2.00 2.00 2.00 1.60 0.0M
2025-05-09 1.40 1.40 1.40 1.40 0.1M
2025-05-08 1.50 1.50 1.50 1.50 0.0M
2025-05-07 1.50 1.50 1.50 1.50 0.0M
2025-05-06 1.50 1.50 1.50 1.50 0.0M
2025-05-02 1.50 1.50 1.50 1.50 0.0M
2025-05-01 1.50 1.50 1.50 1.50 0.0M
2025-04-30 1.50 1.50 1.50 1.50 0.0M
2025-04-29 1.50 1.50 1.50 1.50 0.0M
2025-04-28 1.40 1.40 1.40 1.40 0.1M
2025-04-25 1.50 1.50 1.50 1.50 0.0M
2025-04-24 1.50 1.50 1.50 1.50 0.0M
2025-04-23 1.50 1.50 1.50 1.50 0.0M
2025-04-22 1.50 1.50 1.50 1.50 0.0M
2025-04-17 1.50 1.50 1.50 1.50 0.0M
2025-04-16 1.48 1.48 1.48 1.48 0.0M
2025-04-15 1.48 1.48 1.48 1.48 0.0M
2025-04-14 1.48 1.48 1.48 1.48 0.0M
2025-04-11 1.36 1.36 1.20 1.23 0.4M
2025-04-10 1.95 1.95 1.20 1.34 0.6M
2025-04-09 1.50 1.70 1.50 1.32 0.2M
2025-04-08 1.45 1.45 1.19 1.20 0.5M
2025-04-07 1.75 1.75 1.75 1.75 0.0M
2025-04-04 1.51 1.51 1.50 1.68 0.2M
2025-04-03 1.72 1.72 1.72 1.72 0.0M
2025-04-02 1.72 1.72 1.72 1.72 0.0M
2025-04-01 1.75 1.75 1.75 1.75 0.0M
2025-03-31 1.75 1.75 1.75 1.75 0.0M
2025-03-28 1.75 1.75 1.75 1.75 0.0M
2025-03-27 1.75 1.75 1.75 1.75 0.0M
2025-03-26 1.89 1.89 1.89 1.89 0.0M
2025-03-25 1.78 1.78 1.78 1.78 0.0M
2025-03-24 1.85 1.85 1.85 1.85 0.0M
2025-03-21 1.70 1.70 1.70 1.70 0.0M
2025-03-20 1.73 1.73 1.73 1.73 0.0M
2025-03-19 1.70 1.70 1.70 1.70 0.0M
2025-03-18 1.68 1.68 1.68 1.68 0.0M
2025-03-17 1.51 1.70 1.50 1.70 0.1M
2025-03-14 1.50 1.60 1.32 1.54 0.4M
2025-03-13 1.95 1.95 1.95 1.95 0.0M
2025-03-12 1.62 1.90 1.60 1.90 0.8M
2025-03-11 1.60 1.66 1.60 1.58 0.1M
2025-03-10 1.75 1.75 1.50 1.79 0.3M
2025-03-07 2.00 2.00 1.90 1.90 0.0M
2025-03-06 1.81 1.86 1.80 1.92 0.1M
2025-03-05 1.71 1.86 1.70 1.86 4.9M
2025-03-04 1.70 1.90 1.70 1.80 0.0M
2025-03-03 1.71 1.71 1.70 1.95 0.1M
2025-02-28 1.87 2.00 1.87 1.95 0.4M
2025-02-27 2.01 2.01 2.01 2.46 0.0M
2025-02-26 2.51 2.51 2.51 2.51 0.0M
2025-02-25 2.97 3.01 2.97 3.01 0.0M
2025-02-24 2.40 2.40 2.40 2.40 0.0M
2025-02-21 2.89 2.90 2.89 2.90 0.0M
2025-02-20 2.00 2.60 2.00 2.55 0.0M
2025-02-19 2.10 2.10 2.10 2.50 0.3M
2025-02-18 2.00 2.00 2.00 2.05 0.3M
2025-02-17 3.00 3.00 2.50 2.30 0.2M
2025-02-14 2.49 2.49 2.49 2.49 0.0M
2025-02-13 2.40 2.40 2.40 2.40 0.0M
2025-02-12 2.55 2.55 2.55 2.55 0.0M
2025-02-11 2.43 2.43 2.43 2.43 0.0M
2025-02-10 2.50 2.50 2.50 2.60 0.0M
2025-02-07 2.60 2.60 2.60 2.60 0.0M
2025-02-06 2.44 2.44 2.44 2.44 0.0M
2025-02-05 2.63 2.63 2.63 2.63 0.0M
2025-02-04 2.88 2.88 2.88 2.61 0.2M
2025-02-03 2.05 2.50 2.05 2.63 0.7M
2025-01-31 2.03 2.03 2.03 2.03 0.0M
2025-01-30 1.89 1.89 1.89 1.89 0.0M
2025-01-29 1.94 1.94 1.94 1.94 0.0M
2025-01-28 2.03 2.03 2.03 2.03 0.0M
2025-01-27 1.80 1.90 1.80 1.82 0.1M
2025-01-24 2.01 2.01 2.01 2.01 0.0M
2025-01-23 2.02 2.02 2.02 2.02 0.0M
2025-01-22 1.80 1.80 1.80 2.04 0.0M
2025-01-21 2.10 2.10 2.10 2.10 0.0M
2025-01-20 1.94 1.94 1.80 1.89 0.2M
2025-01-17 1.95 1.95 1.95 1.95 0.0M
2025-01-16 2.04 2.04 2.04 2.04 0.0M
2025-01-15 2.08 2.08 2.08 2.08 0.0M
2025-01-14 1.70 2.00 1.70 2.15 0.1M
2025-01-13 1.80 2.00 1.60 1.90 0.6M
2025-01-10 1.69 2.00 1.69 1.89 0.3M
2025-01-09 1.80 2.00 1.70 1.80 0.6M
2025-01-08 2.41 2.60 2.00 2.00 3.5M
2025-01-07 2.60 2.90 2.40 2.60 0.8M
2025-01-06 2.80 2.80 2.60 3.05 0.0M
2025-01-03 3.50 3.50 3.49 2.90 0.0M
2025-01-02 3.00 3.00 2.80 2.86 0.0M