PYC Therapeutics Limited (ASX:PYC)
Australia · Delayed Price · Currency is AUD 1.200
-0.080 (-6.25%)
Oct 17, 2025, 4:10 PM AEST
PYC Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 1.28 | 1.28 | 1.17 | 1.20 | 1.20 | -6.25% | 450,929 |
| Oct 16, 2025 | 1.24 | 1.31 | 1.24 | 1.28 | 1.28 | 4.92% | 690,339 |
| Oct 15, 2025 | 1.13 | 1.23 | 1.12 | 1.22 | 1.22 | 6.09% | 1,127,214 |
| Oct 14, 2025 | 1.16 | 1.16 | 1.10 | 1.15 | 1.15 | 2.68% | 407,899 |
| Oct 13, 2025 | 1.15 | 1.16 | 1.10 | 1.12 | 1.12 | 1.82% | 1,574,195 |
| Oct 12, 2025 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | -4.35% | 76,399 |
| Oct 10, 2025 | 1.16 | 1.17 | 1.12 | 1.15 | 1.15 | -1.71% | 597,231 |
| Oct 9, 2025 | 1.18 | 1.21 | 1.15 | 1.17 | 1.17 | -3.31% | 597,231 |
| Oct 8, 2025 | 1.22 | 1.22 | 1.15 | 1.21 | 1.21 | -0.82% | 367,430 |
| Oct 7, 2025 | 1.13 | 1.22 | 1.12 | 1.22 | 1.22 | 7.02% | 491,559 |
| Oct 6, 2025 | 1.14 | 1.16 | 1.11 | 1.14 | 1.14 | 0.88% | 491,559 |
| Oct 5, 2025 | 1.14 | 1.16 | 1.11 | 1.13 | 1.13 | -0.88% | 122,329 |
| Oct 3, 2025 | 1.11 | 1.16 | 1.10 | 1.14 | 1.14 | 3.64% | 773,745 |
| Oct 2, 2025 | 1.07 | 1.10 | 1.06 | 1.10 | 1.10 | 2.80% | 477,546 |
| Oct 1, 2025 | 1.02 | 1.07 | 1.02 | 1.07 | 1.07 | 4.90% | 264,143 |
| Sep 30, 2025 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -0.97% | 338,263 |
| Sep 29, 2025 | 1.00 | 1.07 | 0.99 | 1.03 | 1.03 | 4.04% | 1,221,919 |
| Sep 26, 2025 | 1.01 | 1.02 | 0.99 | 0.99 | 0.99 | -1.00% | 461,335 |
| Sep 25, 2025 | 1.02 | 1.03 | 1.00 | 1.00 | 1.00 | -1.96% | 354,752 |
| Sep 24, 2025 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | - | 478,021 |
| Sep 23, 2025 | 1.06 | 1.08 | 1.01 | 1.02 | 1.02 | -1.92% | 959,717 |
| Sep 22, 2025 | 1.01 | 1.07 | 0.96 | 1.04 | 1.04 | 16.20% | 3,338,332 |
| Sep 18, 2025 | 0.89 | 0.94 | 0.87 | 0.90 | 0.90 | 5.29% | 3,455,115 |
| Sep 17, 2025 | 1.09 | 1.09 | 0.85 | 0.85 | 0.85 | -30.33% | 11,271,976 |
| Sep 16, 2025 | 1.21 | 1.22 | 1.19 | 1.22 | 1.22 | - | 374,927 |
| Sep 15, 2025 | 1.25 | 1.25 | 1.21 | 1.22 | 1.22 | - | 118,303 |
| Sep 12, 2025 | 1.24 | 1.25 | 1.21 | 1.22 | 1.22 | - | 132,871 |
| Sep 11, 2025 | 1.21 | 1.25 | 1.17 | 1.22 | 1.22 | - | 646,288 |
| Sep 10, 2025 | 1.23 | 1.24 | 1.20 | 1.22 | 1.22 | -1.61% | 172,712 |
| Sep 9, 2025 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -1.59% | 179,848 |
| Sep 8, 2025 | 1.30 | 1.30 | 1.24 | 1.26 | 1.26 | -2.33% | 258,151 |
| Sep 7, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 3.20% | 4,576 |
| Sep 5, 2025 | 1.27 | 1.31 | 1.24 | 1.25 | 1.25 | -1.57% | 645,650 |
| Sep 4, 2025 | 1.26 | 1.27 | 1.24 | 1.27 | 1.27 | 1.60% | 171,581 |
| Sep 3, 2025 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | -1.57% | 60,985 |
| Sep 2, 2025 | 1.28 | 1.28 | 1.22 | 1.27 | 1.27 | 2.42% | 2,943,312 |
| Sep 1, 2025 | 1.28 | 1.28 | 1.24 | 1.24 | 1.24 | -3.13% | 152,218 |
| Aug 29, 2025 | 1.28 | 1.28 | 1.25 | 1.28 | 1.28 | -0.78% | 79,905 |
| Aug 28, 2025 | 1.30 | 1.31 | 1.26 | 1.29 | 1.29 | -0.77% | 125,661 |
| Aug 27, 2025 | 1.30 | 1.31 | 1.27 | 1.30 | 1.30 | - | 72,726 |
| Aug 26, 2025 | 1.30 | 1.34 | 1.28 | 1.30 | 1.30 | - | 388,422 |
| Aug 25, 2025 | 1.30 | 1.33 | 1.26 | 1.30 | 1.30 | - | 263,974 |
| Aug 22, 2025 | 1.32 | 1.32 | 1.27 | 1.30 | 1.30 | -1.52% | 258,855 |
| Aug 21, 2025 | 1.29 | 1.32 | 1.24 | 1.32 | 1.32 | 3.94% | 361,163 |
| Aug 20, 2025 | 1.33 | 1.33 | 1.26 | 1.27 | 1.27 | -3.79% | 64,964 |
| Aug 19, 2025 | 1.33 | 1.34 | 1.30 | 1.32 | 1.32 | - | 64,734 |
| Aug 18, 2025 | 1.35 | 1.37 | 1.30 | 1.32 | 1.32 | - | 160,665 |
| Aug 15, 2025 | 1.29 | 1.35 | 1.29 | 1.32 | 1.32 | 4.76% | 2,201,125 |
| Aug 14, 2025 | 1.35 | 1.36 | 1.26 | 1.26 | 1.26 | -6.67% | 229,148 |
| Aug 13, 2025 | 1.34 | 1.36 | 1.32 | 1.35 | 1.35 | 0.75% | 301,590 |