PYC Therapeutics Limited (ASX:PYC)
Australia · Delayed Price · Currency is AUD 1.490
+0.020 (1.36%)
Dec 4, 2025, 3:46 PM AEST
PYC Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.51 | 1.51 | 1.49 | 1.50 | - | 1.70% | 28,780 |
| Dec 3, 2025 | 1.53 | 1.53 | 1.45 | 1.47 | 1.47 | -4.23% | 324,745 |
| Dec 2, 2025 | 1.52 | 1.57 | 1.50 | 1.54 | 1.54 | 4.78% | 667,735 |
| Dec 1, 2025 | 1.60 | 1.60 | 1.44 | 1.47 | 1.47 | -8.44% | 551,081 |
| Nov 28, 2025 | 1.55 | 1.64 | 1.55 | 1.60 | 1.60 | 4.23% | 544,275 |
| Nov 27, 2025 | 1.50 | 1.57 | 1.47 | 1.54 | 1.54 | 3.37% | 355,075 |
| Nov 26, 2025 | 1.48 | 1.54 | 1.48 | 1.49 | 1.49 | 1.02% | 928,055 |
| Nov 25, 2025 | 1.40 | 1.49 | 1.40 | 1.47 | 1.47 | 4.63% | 382,797 |
| Nov 24, 2025 | 1.40 | 1.45 | 1.40 | 1.41 | 1.41 | 1.81% | 233,926 |
| Nov 21, 2025 | 1.38 | 1.42 | 1.33 | 1.38 | 1.38 | 0.36% | 607,135 |
| Nov 20, 2025 | 1.37 | 1.38 | 1.31 | 1.38 | 1.38 | 0.73% | 179,226 |
| Nov 19, 2025 | 1.26 | 1.37 | 1.26 | 1.37 | 1.37 | 8.33% | 562,928 |
| Nov 18, 2025 | 1.29 | 1.34 | 1.26 | 1.26 | 1.26 | -3.08% | 174,371 |
| Nov 17, 2025 | 1.37 | 1.37 | 1.28 | 1.30 | 1.30 | -5.11% | 1,120,851 |
| Nov 14, 2025 | 1.32 | 1.43 | 1.23 | 1.37 | 1.37 | 3.79% | 1,722,781 |
| Nov 13, 2025 | 1.25 | 1.33 | 1.23 | 1.32 | 1.32 | 10.92% | 800,002 |
| Nov 12, 2025 | 1.19 | 1.21 | 1.18 | 1.19 | 1.19 | 0.42% | 89,495 |
| Nov 11, 2025 | 1.20 | 1.22 | 1.19 | 1.19 | 1.19 | - | 81,727 |
| Nov 10, 2025 | 1.17 | 1.20 | 1.17 | 1.19 | 1.19 | 1.72% | 79,085 |
| Nov 7, 2025 | 1.17 | 1.17 | 1.15 | 1.17 | 1.17 | - | 231,494 |
| Nov 6, 2025 | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | - | 230,680 |
| Nov 5, 2025 | 1.18 | 1.20 | 1.14 | 1.17 | 1.17 | -1.27% | 868,992 |
| Nov 4, 2025 | 1.23 | 1.23 | 1.18 | 1.18 | 1.18 | -3.28% | 93,965 |
| Nov 3, 2025 | 1.26 | 1.26 | 1.21 | 1.22 | 1.22 | -3.17% | 78,266 |
| Oct 31, 2025 | 1.19 | 1.27 | 1.19 | 1.26 | 1.26 | 6.33% | 202,764 |
| Oct 30, 2025 | 1.20 | 1.21 | 1.18 | 1.19 | 1.19 | -1.25% | 519,002 |
| Oct 29, 2025 | 1.21 | 1.22 | 1.19 | 1.20 | 1.20 | - | 264,466 |
| Oct 28, 2025 | 1.22 | 1.22 | 1.19 | 1.20 | 1.20 | -1.64% | 170,676 |
| Oct 27, 2025 | 1.23 | 1.25 | 1.19 | 1.22 | 1.22 | 2.09% | 268,147 |
| Oct 24, 2025 | 1.24 | 1.24 | 1.19 | 1.20 | 1.20 | -1.65% | 79,918 |
| Oct 23, 2025 | 1.25 | 1.26 | 1.21 | 1.22 | 1.22 | -2.41% | 277,832 |
| Oct 22, 2025 | 1.24 | 1.25 | 1.18 | 1.25 | 1.25 | 0.40% | 449,391 |
| Oct 21, 2025 | 1.24 | 1.27 | 1.21 | 1.24 | 1.24 | 1.64% | 380,530 |
| Oct 20, 2025 | 1.21 | 1.26 | 1.21 | 1.22 | 1.22 | 1.67% | 652,007 |
| Oct 17, 2025 | 1.28 | 1.28 | 1.17 | 1.20 | 1.20 | -6.25% | 652,243 |
| 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 | -2.61% | 1,574,195 |
| 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% | 276,413 |
| 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 | 7.49% | 491,559 |
| Oct 6, 2025 | 1.14 | 1.16 | 1.11 | 1.14 | 1.14 | -0.44% | 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 | 3.29% | 477,546 |
| Oct 1, 2025 | 1.03 | 1.07 | 1.03 | 1.07 | 1.07 | 4.41% | 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 | -1.49% | 461,335 |