PYC Therapeutics Limited (ASX:PYC)
Australia · Delayed Price · Currency is AUD 1.280
-0.040 (-3.03%)
Nov 14, 2025, 10:00 AM AEST
PYC Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 1.25 | 1.33 | 1.23 | 1.30 | 1.30 | 9.24% | 788,002 |
| Nov 12, 2025 | 1.18 | 1.21 | 1.18 | 1.19 | 1.19 | 0.85% | 89,495 |
| Nov 11, 2025 | 1.20 | 1.22 | 1.18 | 1.18 | 1.18 | - | 81,727 |
| Nov 10, 2025 | 1.16 | 1.20 | 1.16 | 1.18 | 1.18 | 1.72% | 79,085 |
| Nov 7, 2025 | 1.16 | 1.17 | 1.14 | 1.16 | 1.16 | - | 231,494 |
| Nov 6, 2025 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | - | 230,680 |
| Nov 5, 2025 | 1.18 | 1.20 | 1.14 | 1.16 | 1.16 | -1.69% | 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 | 1.26 | 1.19 | 1.26 | 1.26 | 5.88% | 202,764 |
| Oct 30, 2025 | 1.20 | 1.21 | 1.18 | 1.19 | 1.19 | -0.83% | 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 | 1.67% | 268,147 |
| Oct 24, 2025 | 1.24 | 1.24 | 1.19 | 1.20 | 1.20 | -1.64% | 79,918 |
| Oct 23, 2025 | 1.25 | 1.26 | 1.21 | 1.22 | 1.22 | -2.40% | 277,832 |
| Oct 22, 2025 | 1.24 | 1.25 | 1.18 | 1.25 | 1.25 | 0.81% | 449,391 |
| Oct 21, 2025 | 1.24 | 1.26 | 1.21 | 1.24 | 1.24 | 1.64% | 380,530 |
| Oct 20, 2025 | 1.21 | 1.26 | 1.21 | 1.22 | 1.22 | 0.83% | 652,007 |
| Oct 19, 2025 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | 0.83% | 18,689 |
| 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% | 1,127,214 |
| Oct 13, 2025 | 1.15 | 1.16 | 1.10 | 1.12 | 1.12 | - | 1,574,195 |
| Oct 12, 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% | 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 |