PYC Therapeutics Limited (ASX:PYC)
Australia · Delayed Price · Currency is AUD 1.280
+0.005 (0.39%)
Jun 4, 2026, 10:44 AM AEST
PYC Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1.30 | 1.31 | 1.27 | 1.27 | - | -3.79% | 171,504 |
| Jun 2, 2026 | 1.35 | 1.35 | 1.31 | 1.32 | 1.32 | -1.12% | 1,820,733 |
| Jun 1, 2026 | 1.36 | 1.36 | 1.31 | 1.34 | 1.34 | -1.11% | 784,654 |
| May 29, 2026 | 1.42 | 1.45 | 1.35 | 1.35 | 1.35 | -2.88% | 18,738,810 |
| May 28, 2026 | 1.39 | 1.43 | 1.36 | 1.39 | 1.39 | -1.42% | 1,387,232 |
| May 27, 2026 | 1.37 | 1.43 | 1.37 | 1.41 | 1.41 | 2.17% | 1,352,610 |
| May 26, 2026 | 1.34 | 1.38 | 1.32 | 1.38 | 1.38 | 2.99% | 1,468,122 |
| May 25, 2026 | 1.36 | 1.40 | 1.32 | 1.34 | 1.34 | -1.47% | 1,343,809 |
| May 22, 2026 | 1.31 | 1.39 | 1.31 | 1.36 | 1.36 | 4.21% | 1,364,034 |
| May 21, 2026 | 1.29 | 1.34 | 1.29 | 1.31 | 1.31 | 1.16% | 15,178,340 |
| May 20, 2026 | 1.28 | 1.33 | 1.27 | 1.29 | 1.29 | -2.27% | 4,342,075 |
| May 19, 2026 | 1.30 | 1.36 | 1.28 | 1.32 | 1.32 | -0.38% | 1,608,098 |
| May 18, 2026 | 1.40 | 1.42 | 1.32 | 1.33 | 1.33 | -7.34% | 1,528,300 |
| May 15, 2026 | 1.46 | 1.48 | 1.42 | 1.43 | 1.43 | -1.04% | 950,858 |
| May 14, 2026 | 1.43 | 1.47 | 1.41 | 1.45 | 1.45 | 0.35% | 2,078,574 |
| May 13, 2026 | 1.35 | 1.45 | 1.32 | 1.44 | 1.44 | 7.87% | 2,757,062 |
| May 12, 2026 | 1.27 | 1.37 | 1.23 | 1.34 | 1.34 | 5.53% | 10,532,855 |
| May 11, 2026 | 1.23 | 1.28 | 1.19 | 1.27 | 1.27 | 2.85% | 1,111,359 |
| May 8, 2026 | 1.18 | 1.25 | 1.17 | 1.23 | 1.23 | 4.24% | 1,648,250 |
| May 7, 2026 | 1.17 | 1.23 | 1.17 | 1.18 | 1.18 | 1.29% | 1,127,501 |
| May 6, 2026 | 1.17 | 1.19 | 1.15 | 1.17 | 1.17 | -0.43% | 843,984 |
| May 5, 2026 | 1.21 | 1.21 | 1.17 | 1.17 | 1.17 | -2.90% | 451,486 |
| May 4, 2026 | 1.23 | 1.24 | 1.20 | 1.21 | 1.21 | -1.63% | 436,213 |
| May 1, 2026 | 1.26 | 1.26 | 1.21 | 1.23 | 1.23 | -2.78% | 683,266 |
| Apr 30, 2026 | 1.33 | 1.34 | 1.25 | 1.26 | 1.26 | -4.55% | 3,498,360 |
| Apr 29, 2026 | 1.32 | 1.32 | 1.29 | 1.32 | 1.32 | 1.15% | 1,029,092 |
| Apr 28, 2026 | 1.32 | 1.32 | 1.29 | 1.31 | 1.31 | -0.38% | 528,928 |
| Apr 27, 2026 | 1.28 | 1.33 | 1.28 | 1.31 | 1.31 | 1.16% | 1,193,523 |
| Apr 24, 2026 | 1.32 | 1.32 | 1.28 | 1.30 | 1.30 | 0.39% | 750,958 |
| Apr 23, 2026 | 1.33 | 1.33 | 1.28 | 1.29 | 1.29 | 0.39% | 1,949,766 |
| Apr 22, 2026 | 1.29 | 1.31 | 1.27 | 1.29 | 1.29 | -1.15% | 1,468,253 |
| Apr 21, 2026 | 1.36 | 1.36 | 1.29 | 1.30 | 1.30 | - | 1,012,485 |
| Apr 20, 2026 | 1.25 | 1.32 | 1.25 | 1.30 | 1.30 | 1.56% | 549,974 |
| Apr 17, 2026 | 1.23 | 1.31 | 1.22 | 1.28 | 1.28 | 4.07% | 1,406,322 |
| Apr 16, 2026 | 1.23 | 1.25 | 1.20 | 1.23 | 1.23 | 1.65% | 864,928 |
| Apr 15, 2026 | 1.15 | 1.27 | 1.15 | 1.21 | 1.21 | 5.22% | 1,287,849 |
| Apr 14, 2026 | 1.15 | 1.19 | 1.15 | 1.15 | 1.15 | 0.44% | 944,225 |
| Apr 13, 2026 | 1.17 | 1.17 | 1.13 | 1.15 | 1.15 | -2.55% | 956,818 |
| Apr 10, 2026 | 1.20 | 1.20 | 1.13 | 1.18 | 1.18 | 5.38% | 822,959 |
| Apr 9, 2026 | 1.20 | 1.20 | 1.10 | 1.12 | 1.12 | -3.88% | 736,869 |
| Apr 8, 2026 | 1.10 | 1.18 | 1.10 | 1.16 | 1.16 | 8.92% | 822,836 |
| Apr 7, 2026 | 1.11 | 1.12 | 1.05 | 1.07 | 1.07 | -4.48% | 576,349 |
| Apr 2, 2026 | 1.18 | 1.18 | 1.09 | 1.12 | 1.12 | -4.29% | 1,065,174 |
| Apr 1, 2026 | 1.16 | 1.21 | 1.13 | 1.17 | 1.17 | 5.91% | 2,483,883 |
| Mar 31, 2026 | 1.15 | 1.16 | 1.07 | 1.10 | 1.10 | -1.35% | 906,838 |
| Mar 30, 2026 | 1.12 | 1.14 | 1.08 | 1.12 | 1.12 | 1.36% | 1,050,058 |
| Mar 27, 2026 | 1.19 | 1.19 | 1.09 | 1.10 | 1.10 | -5.98% | 2,367,850 |
| Mar 26, 2026 | 1.25 | 1.25 | 1.15 | 1.17 | 1.17 | -4.10% | 961,087 |
| Mar 25, 2026 | 1.13 | 1.24 | 1.13 | 1.22 | 1.22 | 3.39% | 2,358,979 |
| Mar 24, 2026 | 1.23 | 1.26 | 1.16 | 1.18 | 1.18 | -1.67% | 1,437,416 |