PYC Therapeutics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 1.325 | 1.335 | 1.245 | 1.260 | 1.260 | 3,498,360 |
| 2026-04-29 | 1.320 | 1.320 | 1.290 | 1.320 | 1.320 | 1,029,092 |
| 2026-04-28 | 1.320 | 1.320 | 1.290 | 1.305 | 1.305 | 528,928 |
| 2026-04-27 | 1.280 | 1.325 | 1.280 | 1.310 | 1.310 | 1,193,523 |
| 2026-04-24 | 1.320 | 1.320 | 1.280 | 1.295 | 1.295 | 750,958 |
| 2026-04-23 | 1.325 | 1.325 | 1.280 | 1.290 | 1.290 | 1,949,766 |
| 2026-04-22 | 1.290 | 1.310 | 1.265 | 1.285 | 1.285 | 1,468,253 |
| 2026-04-21 | 1.360 | 1.360 | 1.290 | 1.300 | 1.300 | 1,012,485 |
| 2026-04-20 | 1.250 | 1.315 | 1.250 | 1.300 | 1.300 | 549,974 |
| 2026-04-17 | 1.230 | 1.305 | 1.220 | 1.280 | 1.280 | 1,406,322 |
| 2026-04-16 | 1.230 | 1.250 | 1.200 | 1.230 | 1.230 | 864,928 |
| 2026-04-15 | 1.150 | 1.265 | 1.150 | 1.210 | 1.210 | 1,287,849 |
| 2026-04-14 | 1.145 | 1.190 | 1.145 | 1.150 | 1.150 | 944,225 |
| 2026-04-13 | 1.165 | 1.165 | 1.130 | 1.145 | 1.145 | 956,818 |
| 2026-04-10 | 1.195 | 1.195 | 1.130 | 1.175 | 1.175 | 822,959 |
| 2026-04-09 | 1.200 | 1.200 | 1.100 | 1.115 | 1.115 | 736,869 |
| 2026-04-08 | 1.100 | 1.180 | 1.100 | 1.160 | 1.160 | 822,836 |
| 2026-04-07 | 1.110 | 1.115 | 1.045 | 1.065 | 1.065 | 576,349 |
| 2026-04-02 | 1.175 | 1.175 | 1.090 | 1.115 | 1.115 | 1,065,174 |
| 2026-04-01 | 1.160 | 1.205 | 1.125 | 1.165 | 1.165 | 2,483,883 |
| 2026-03-31 | 1.150 | 1.155 | 1.065 | 1.100 | 1.100 | 906,838 |
| 2026-03-30 | 1.120 | 1.135 | 1.080 | 1.115 | 1.115 | 1,050,058 |
| 2026-03-27 | 1.185 | 1.187 | 1.090 | 1.100 | 1.100 | 2,367,850 |
| 2026-03-26 | 1.250 | 1.250 | 1.150 | 1.170 | 1.170 | 961,087 |
| 2026-03-25 | 1.125 | 1.240 | 1.125 | 1.220 | 1.220 | 2,358,979 |
| 2026-03-24 | 1.225 | 1.255 | 1.160 | 1.180 | 1.180 | 1,437,416 |
| 2026-03-23 | 1.305 | 1.307 | 1.185 | 1.200 | 1.200 | 1,963,382 |
| 2026-03-20 | 1.365 | 1.380 | 1.330 | 1.330 | 1.330 | 661,267 |
| 2026-03-19 | 1.420 | 1.420 | 1.337 | 1.365 | 1.365 | 2,105,928 |
| 2026-03-18 | 1.380 | 1.425 | 1.365 | 1.395 | 1.395 | 3,173,656 |
| 2026-03-17 | 1.400 | 1.415 | 1.365 | 1.365 | 1.365 | 6,669,845 |
| 2026-03-16 | 1.445 | 1.445 | 1.385 | 1.400 | 1.400 | 1,049,942 |
| 2026-03-13 | 1.465 | 1.465 | 1.415 | 1.415 | 1.415 | 468,813 |
| 2026-03-12 | 1.495 | 1.500 | 1.455 | 1.455 | 1.455 | 834,116 |
| 2026-03-11 | 1.480 | 1.495 | 1.460 | 1.495 | 1.495 | 450,999 |
| 2026-03-10 | 1.490 | 1.500 | 1.470 | 1.470 | 1.470 | 2,541,566 |
| 2026-03-09 | 1.500 | 1.510 | 1.445 | 1.480 | 1.480 | 1,338,966 |
| 2026-03-06 | 1.480 | 1.510 | 1.455 | 1.500 | 1.500 | 1,757,212 |
| 2026-03-05 | 1.490 | 1.500 | 1.460 | 1.485 | 1.485 | 307,408 |
| 2026-03-04 | 1.500 | 1.500 | 1.450 | 1.470 | 1.470 | 6,336,121 |
| 2026-03-03 | 1.505 | 1.515 | 1.485 | 1.485 | 1.485 | 1,557,215 |
| 2026-03-02 | 1.510 | 1.510 | 1.490 | 1.495 | 1.495 | 448,415 |
| 2026-02-27 | 1.520 | 1.525 | 1.490 | 1.505 | 1.505 | 979,514 |
| 2026-02-26 | 1.500 | 1.505 | 1.490 | 1.495 | 1.495 | 451,502 |
| 2026-02-25 | 1.500 | 1.505 | 1.490 | 1.495 | 1.495 | 915,460 |
| 2026-02-24 | 1.510 | 1.515 | 1.490 | 1.490 | 1.490 | 550,598 |
| 2026-02-23 | 1.510 | 1.550 | 1.490 | 1.500 | 1.500 | 1,391,933 |
| 2026-02-20 | 1.490 | 1.505 | 1.485 | 1.500 | 1.500 | 1,222,733 |
| 2026-02-19 | 1.500 | 1.510 | 1.485 | 1.490 | 1.490 | 806,060 |
| 2026-02-18 | 1.495 | 1.505 | 1.480 | 1.500 | 1.500 | 604,587 |
| 2026-02-17 | 1.480 | 1.500 | 1.460 | 1.490 | 1.490 | 3,767,887 |
| 2026-02-16 | 1.515 | 1.520 | 1.485 | 1.505 | 1.505 | 1,124,404 |
| 2026-02-13 | 1.490 | 1.515 | 1.460 | 1.515 | 1.515 | 1,143,985 |
| 2026-02-12 | 1.520 | 1.520 | 1.470 | 1.480 | 1.480 | 399,997 |
| 2026-02-11 | 1.495 | 1.520 | 1.470 | 1.495 | 1.495 | 1,364,456 |
| 2026-02-10 | 1.500 | 1.505 | 1.480 | 1.480 | 1.480 | 1,225,379 |
| 2026-02-09 | 1.500 | 1.505 | 1.470 | 1.495 | 1.495 | 642,699 |
| 2026-02-06 | 1.500 | 1.500 | 1.430 | 1.500 | 1.500 | 1,368,251 |
| 2026-02-05 | 1.510 | 1.510 | 1.485 | 1.495 | 1.495 | 770,099 |
| 2026-02-04 | 1.570 | 1.570 | 1.405 | 1.510 | 1.510 | 10,081,030 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.