PYC Therapeutics Limited (ASX:PYC)
Australia · Delayed Price · Currency is AUD 1.700
+0.140 (8.97%)
At close: Dec 24, 2025
PYC Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 1.56 | 1.73 | 1.56 | 1.70 | 1.70 | 8.97% | 956,506 |
| Dec 23, 2025 | 1.53 | 1.58 | 1.53 | 1.56 | 1.56 | 3.31% | 136,583 |
| Dec 22, 2025 | 1.51 | 1.59 | 1.51 | 1.51 | 1.51 | 0.67% | 477,328 |
| Dec 19, 2025 | 1.52 | 1.53 | 1.47 | 1.50 | 1.50 | 1.01% | 284,932 |
| Dec 18, 2025 | 1.46 | 1.49 | 1.41 | 1.49 | 1.49 | 2.41% | 93,563 |
| Dec 17, 2025 | 1.50 | 1.50 | 1.45 | 1.45 | 1.45 | -2.68% | 109,252 |
| Dec 16, 2025 | 1.47 | 1.56 | 1.47 | 1.49 | 1.49 | 1.71% | 327,367 |
| Dec 15, 2025 | 1.47 | 1.50 | 1.46 | 1.47 | 1.47 | - | 130,745 |
| Dec 12, 2025 | 1.53 | 1.53 | 1.46 | 1.47 | 1.47 | -3.93% | 123,438 |
| Dec 11, 2025 | 1.54 | 1.55 | 1.47 | 1.53 | 1.53 | -0.65% | 249,883 |
| Dec 10, 2025 | 1.49 | 1.54 | 1.47 | 1.54 | 1.54 | 3.02% | 398,325 |
| Dec 9, 2025 | 1.47 | 1.50 | 1.44 | 1.49 | 1.49 | -1.32% | 171,796 |
| Dec 8, 2025 | 1.41 | 1.54 | 1.41 | 1.51 | 1.51 | 1.68% | 190,237 |
| Dec 5, 2025 | 1.49 | 1.52 | 1.47 | 1.49 | 1.49 | -1.00% | 3,000,698 |
| Dec 4, 2025 | 1.51 | 1.51 | 1.48 | 1.50 | 1.50 | 2.04% | 89,350 |
| 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 |