PYC Therapeutics Limited (ASX:PYC)
Australia
· Delayed Price · Currency is AUD 1.307
+0.002 (0.15%)
Apr 29, 2026, 10:39 AM AEST
PYC Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 23, 2026 | 1.31 | 1.31 | 1.19 | 1.20 | 1.20 | -9.77% | 1,963,382 |
| Mar 20, 2026 | 1.37 | 1.38 | 1.33 | 1.33 | 1.33 | -2.56% | 661,267 |
| Mar 19, 2026 | 1.42 | 1.42 | 1.34 | 1.37 | 1.37 | -2.15% | 2,105,928 |
| Mar 18, 2026 | 1.38 | 1.43 | 1.37 | 1.40 | 1.40 | 2.20% | 3,173,656 |
| Mar 17, 2026 | 1.40 | 1.42 | 1.37 | 1.37 | 1.37 | -2.50% | 6,669,845 |
| Mar 16, 2026 | 1.45 | 1.45 | 1.39 | 1.40 | 1.40 | -1.06% | 1,049,942 |
| Mar 13, 2026 | 1.47 | 1.47 | 1.42 | 1.42 | 1.42 | -2.75% | 468,813 |
| Mar 12, 2026 | 1.50 | 1.50 | 1.46 | 1.46 | 1.46 | -2.68% | 834,116 |
| Mar 11, 2026 | 1.48 | 1.50 | 1.46 | 1.50 | 1.50 | 1.70% | 450,999 |
| Mar 10, 2026 | 1.49 | 1.50 | 1.47 | 1.47 | 1.47 | -0.68% | 2,541,566 |
| Mar 9, 2026 | 1.50 | 1.51 | 1.45 | 1.48 | 1.48 | -1.33% | 1,338,966 |
| Mar 6, 2026 | 1.48 | 1.51 | 1.46 | 1.50 | 1.50 | 1.01% | 1,757,212 |
| Mar 5, 2026 | 1.49 | 1.50 | 1.46 | 1.49 | 1.49 | 1.02% | 307,408 |
| Mar 4, 2026 | 1.50 | 1.50 | 1.45 | 1.47 | 1.47 | -1.01% | 6,336,121 |
| Mar 3, 2026 | 1.51 | 1.52 | 1.49 | 1.49 | 1.49 | -0.67% | 1,557,215 |
| Mar 2, 2026 | 1.51 | 1.51 | 1.49 | 1.50 | 1.50 | -0.66% | 448,415 |
| Feb 27, 2026 | 1.52 | 1.53 | 1.49 | 1.51 | 1.51 | 0.67% | 979,514 |
| Feb 26, 2026 | 1.50 | 1.51 | 1.49 | 1.50 | 1.50 | - | 451,502 |
| Feb 25, 2026 | 1.50 | 1.51 | 1.49 | 1.50 | 1.50 | 0.34% | 915,460 |
| Feb 24, 2026 | 1.51 | 1.52 | 1.49 | 1.49 | 1.49 | -0.67% | 550,598 |
| Feb 23, 2026 | 1.51 | 1.55 | 1.49 | 1.50 | 1.50 | - | 1,391,933 |
| Feb 20, 2026 | 1.49 | 1.51 | 1.49 | 1.50 | 1.50 | 0.67% | 1,222,733 |
| Feb 19, 2026 | 1.50 | 1.51 | 1.49 | 1.49 | 1.49 | -0.67% | 806,060 |
| Feb 18, 2026 | 1.50 | 1.51 | 1.48 | 1.50 | 1.50 | 0.67% | 604,587 |
| Feb 17, 2026 | 1.48 | 1.50 | 1.46 | 1.49 | 1.49 | -1.00% | 3,767,887 |
| Feb 16, 2026 | 1.52 | 1.52 | 1.49 | 1.51 | 1.51 | -0.66% | 1,124,404 |
| Feb 13, 2026 | 1.49 | 1.52 | 1.46 | 1.52 | 1.52 | 2.36% | 1,143,985 |
| Feb 12, 2026 | 1.52 | 1.52 | 1.47 | 1.48 | 1.48 | -1.00% | 399,997 |
| Feb 11, 2026 | 1.50 | 1.52 | 1.47 | 1.50 | 1.50 | 1.01% | 1,364,456 |
| Feb 10, 2026 | 1.50 | 1.51 | 1.48 | 1.48 | 1.48 | -1.00% | 1,225,379 |
| Feb 9, 2026 | 1.50 | 1.51 | 1.47 | 1.50 | 1.50 | -0.33% | 642,699 |
| Feb 6, 2026 | 1.50 | 1.50 | 1.43 | 1.50 | 1.50 | 0.33% | 1,153,708 |
| Feb 5, 2026 | 1.51 | 1.51 | 1.49 | 1.50 | 1.50 | -0.99% | 770,099 |
| Feb 4, 2026 | 1.57 | 1.57 | 1.41 | 1.51 | 1.51 | -5.63% | 10,081,030 |
| Jan 30, 2026 | 1.63 | 1.67 | 1.60 | 1.60 | 1.56 | -1.23% | 296,939 |
| Jan 29, 2026 | 1.62 | 1.65 | 1.60 | 1.62 | 1.58 | -2.41% | 170,787 |
| Jan 28, 2026 | 1.68 | 1.68 | 1.63 | 1.66 | 1.62 | - | 143,813 |
| Jan 27, 2026 | 1.62 | 1.70 | 1.62 | 1.66 | 1.62 | -1.48% | 127,046 |
| Jan 23, 2026 | 1.65 | 1.71 | 1.62 | 1.69 | 1.65 | 1.20% | 582,875 |
| Jan 22, 2026 | 1.71 | 1.72 | 1.66 | 1.67 | 1.63 | -2.35% | 375,034 |
| Jan 21, 2026 | 1.68 | 1.71 | 1.59 | 1.71 | 1.67 | 1.49% | 2,650,800 |
| Jan 20, 2026 | 1.69 | 1.71 | 1.61 | 1.68 | 1.64 | -0.59% | 1,511,688 |
| Jan 19, 2026 | 1.70 | 1.71 | 1.67 | 1.69 | 1.65 | -2.87% | 688,235 |
| Jan 16, 2026 | 1.70 | 1.76 | 1.69 | 1.74 | 1.70 | 2.05% | 914,425 |
| Jan 15, 2026 | 1.66 | 1.71 | 1.60 | 1.71 | 1.67 | 3.02% | 515,920 |
| Jan 14, 2026 | 1.65 | 1.69 | 1.62 | 1.66 | 1.62 | 1.85% | 219,229 |
| Jan 13, 2026 | 1.65 | 1.66 | 1.60 | 1.63 | 1.59 | -0.91% | 396,455 |
| Jan 12, 2026 | 1.67 | 1.70 | 1.64 | 1.64 | 1.60 | -2.38% | 316,864 |
| Jan 9, 2026 | 1.70 | 1.75 | 1.67 | 1.68 | 1.64 | -0.88% | 378,274 |
| Jan 8, 2026 | 1.68 | 1.75 | 1.67 | 1.70 | 1.66 | 0.59% | 342,192 |
| Jan 7, 2026 | 1.68 | 1.70 | 1.67 | 1.69 | 1.65 | 0.90% | 83,632 |
| Jan 6, 2026 | 1.69 | 1.70 | 1.62 | 1.67 | 1.63 | -0.89% | 331,042 |
| Jan 5, 2026 | 1.66 | 1.72 | 1.66 | 1.69 | 1.65 | 1.81% | 419,179 |
| Jan 2, 2026 | 1.66 | 1.71 | 1.66 | 1.66 | 1.62 | - | 165,004 |
| Dec 31, 2025 | 1.68 | 1.69 | 1.63 | 1.66 | 1.62 | 0.91% | 167,025 |
| Dec 30, 2025 | 1.71 | 1.71 | 1.62 | 1.64 | 1.60 | -4.09% | 204,914 |
| Dec 29, 2025 | 1.70 | 1.72 | 1.65 | 1.71 | 1.67 | 0.59% | 446,207 |
| Dec 24, 2025 | 1.56 | 1.73 | 1.56 | 1.70 | 1.66 | 8.97% | 956,506 |
| Dec 23, 2025 | 1.53 | 1.58 | 1.53 | 1.56 | 1.52 | 3.31% | 136,583 |
| Dec 22, 2025 | 1.51 | 1.59 | 1.51 | 1.51 | 1.47 | 0.67% | 477,328 |
| Dec 19, 2025 | 1.52 | 1.53 | 1.47 | 1.50 | 1.46 | 1.01% | 284,932 |
| Dec 18, 2025 | 1.46 | 1.49 | 1.41 | 1.49 | 1.45 | 2.41% | 93,563 |
| Dec 17, 2025 | 1.50 | 1.50 | 1.45 | 1.45 | 1.42 | -2.68% | 109,252 |
| Dec 16, 2025 | 1.47 | 1.56 | 1.47 | 1.49 | 1.46 | 1.71% | 327,367 |
| Dec 15, 2025 | 1.47 | 1.50 | 1.46 | 1.47 | 1.43 | - | 130,745 |
| Dec 12, 2025 | 1.53 | 1.53 | 1.46 | 1.47 | 1.43 | -3.93% | 132,799 |
| Dec 11, 2025 | 1.54 | 1.55 | 1.47 | 1.53 | 1.49 | -0.65% | 249,883 |
| Dec 10, 2025 | 1.49 | 1.54 | 1.47 | 1.54 | 1.50 | 3.02% | 398,325 |
| Dec 9, 2025 | 1.47 | 1.50 | 1.44 | 1.49 | 1.46 | -1.32% | 171,796 |
| Dec 8, 2025 | 1.41 | 1.54 | 1.41 | 1.51 | 1.47 | 1.68% | 190,237 |
| Dec 5, 2025 | 1.49 | 1.52 | 1.47 | 1.49 | 1.45 | -1.00% | 3,000,698 |
| Dec 4, 2025 | 1.51 | 1.51 | 1.48 | 1.50 | 1.46 | 2.04% | 89,350 |
| Dec 3, 2025 | 1.53 | 1.53 | 1.45 | 1.47 | 1.44 | -4.23% | 324,745 |
| Dec 2, 2025 | 1.52 | 1.57 | 1.50 | 1.54 | 1.50 | 4.78% | 667,735 |
| Dec 1, 2025 | 1.60 | 1.60 | 1.44 | 1.47 | 1.43 | -8.44% | 551,081 |
| Nov 28, 2025 | 1.55 | 1.64 | 1.55 | 1.60 | 1.56 | 4.23% | 544,275 |