PYC Therapeutics Limited (ASX:PYC)
Australia
· Delayed Price · Currency is AUD 0.9900
-0.0150 (-1.49%)
Sep 26, 2025, 4:10 PM AEST
PYC Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.01 | 1.02 | 0.99 | 0.99 | 0.99 | -1.00% | 419,751 |
| 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 |
| Aug 12, 2025 | 1.28 | 1.36 | 1.28 | 1.34 | 1.34 | 6.35% | 282,608 |
| Aug 11, 2025 | 1.30 | 1.32 | 1.24 | 1.26 | 1.26 | -5.26% | 3,092,655 |
| Aug 8, 2025 | 1.27 | 1.35 | 1.21 | 1.33 | 1.33 | 6.40% | 595,424 |
| Aug 7, 2025 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | -3.85% | 139,281 |
| Aug 6, 2025 | 1.20 | 1.30 | 1.19 | 1.30 | 1.30 | 8.33% | 230,732 |
| Aug 5, 2025 | 1.25 | 1.26 | 1.20 | 1.20 | 1.20 | -0.83% | 67,432 |
| Aug 4, 2025 | 1.26 | 1.26 | 1.19 | 1.21 | 1.21 | - | 1,075,887 |
| Aug 1, 2025 | 1.24 | 1.26 | 1.21 | 1.21 | 1.21 | -2.42% | 506,296 |
| Jul 31, 2025 | 1.26 | 1.27 | 1.22 | 1.24 | 1.24 | -2.36% | 130,384 |
| Jul 30, 2025 | 1.26 | 1.27 | 1.24 | 1.27 | 1.27 | 1.60% | 37,078 |
| Jul 29, 2025 | 1.25 | 1.29 | 1.19 | 1.25 | 1.25 | -0.79% | 349,277 |
| Jul 28, 2025 | 1.31 | 1.31 | 1.26 | 1.26 | 1.26 | -3.08% | 2,075,595 |
| Jul 25, 2025 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -1.52% | 365,318 |
| Jul 24, 2025 | 1.38 | 1.38 | 1.32 | 1.32 | 1.32 | -2.22% | 156,318 |
| Jul 23, 2025 | 1.42 | 1.42 | 1.34 | 1.35 | 1.35 | -4.93% | 565,101 |
| Jul 22, 2025 | 1.39 | 1.42 | 1.35 | 1.42 | 1.42 | 2.16% | 189,276 |
| Jul 21, 2025 | 1.39 | 1.39 | 1.33 | 1.39 | 1.39 | 2.21% | 75,906 |