Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
PYRGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23 2024 | 2.77 | -0.120 | -4.17% | 2.87 | 3.03 | 2.74 | 7,798.00 |
| Jun 22 2024 | 2.89 | 0.050 | 1.72% | 2.83 | 2.90 | 2.79 | 1,214.00 |
| Jun 21 2024 | 2.84 | -0.050 | -1.69% | 2.86 | 2.94 | 2.80 | 2,709.00 |
| Jun 20 2024 | 2.89 | 0.070 | 2.39% | 2.81 | 3.02 | 2.81 | 3,146.00 |
| Jun 19 2024 | 2.82 | -0.010 | -0.45% | 2.85 | 2.99 | 2.80 | 7,354.00 |
| Jun 18 2024 | 2.83 | -0.210 | -7.04% | 3.02 | 3.06 | 2.66 | 11,573.00 |
| Jun 17 2024 | 3.05 | -0.290 | -8.73% | 3.28 | 5.73 | 2.91 | 17,447.00 |
| Jun 16 2024 | 3.34 | 0.050 | 1.47% | 5.67 | 5.67 | 3.23 | 5,112.00 |
| Jun 15 2024 | 3.29 | 0.040 | 1.37% | 3.22 | 3.37 | 3.20 | 2,745.00 |
| Jun 14 2024 | 3.24 | 0.020 | 0.70% | 3.19 | 3.38 | 3.06 | 47,365.00 |
| Jun 13 2024 | 3.22 | -0.200 | -5.76% | 3.41 | 3.45 | 3.20 | 44,762.00 |
| Jun 12 2024 | 3.42 | 0.080 | 2.55% | 3.34 | 3.52 | 3.25 | 12,958.00 |
| Jun 11 2024 | 3.33 | -0.260 | -7.18% | 3.55 | 3.59 | 3.28 | 10,920.00 |
| Jun 10 2024 | 3.59 | -0.280 | -7.32% | 3.28 | 5.73 | 3.13 | 55,579.00 |
| Jun 09 2024 | 3.88 | 0.00 | -0.08% | 3.89 | 4.11 | 3.82 | 40,755.00 |
| Jun 08 2024 | 3.88 | -0.060 | -1.46% | 3.96 | 3.99 | 3.75 | 8,972.00 |
| Jun 07 2024 | 3.94 | -0.320 | -7.45% | 4.25 | 4.26 | 3.80 | 38,280.00 |
| Jun 06 2024 | 4.25 | -0.150 | -3.49% | 4.42 | 4.50 | 4.22 | 10,080.00 |
| Jun 05 2024 | 4.41 | -0.140 | -3.09% | 3.28 | 5.73 | 3.13 | 132,618.00 |
| Jun 04 2024 | 4.55 | -0.150 | -3.17% | 4.54 | 5.26 | 4.19 | 177,548.00 |
| Jun 03 2024 | 4.70 | 1.19 | 33.93% | 3.49 | 5.38 | 3.49 | 245,236.00 |
| Jun 02 2024 | 3.51 | 0.010 | 0.36% | 3.49 | 3.63 | 3.46 | 21,633.00 |
| Jun 01 2024 | 3.49 | 0.030 | 0.87% | 3.47 | 3.55 | 3.42 | 3,988.00 |
| May 31 2024 | 3.46 | 0.080 | 2.22% | 5.83 | 5.84 | 3.38 | 10,067.00 |
| May 30 2024 | 3.39 | -0.050 | -1.56% | 3.46 | 3.55 | 3.39 | 19,600.00 |
| May 29 2024 | 3.44 | -0.080 | -2.40% | 3.50 | 3.59 | 3.44 | 14,370.00 |
| May 28 2024 | 3.53 | 0.020 | 0.70% | 3.50 | 3.57 | 3.44 | 10,054.00 |
| May 27 2024 | 3.50 | 0.030 | 0.83% | 3.28 | 3.57 | 3.13 | 19,410.00 |
| May 26 2024 | 3.47 | -0.110 | -3.17% | 3.54 | 3.58 | 3.44 | 5,087.00 |
| May 25 2024 | 3.59 | 0.070 | 1.92% | 3.51 | 3.62 | 3.51 | 6,683.00 |
| May 24 2024 | 3.52 | -0.100 | -2.83% | 3.59 | 4.00 | 3.43 | 306,300.00 |
| May 23 2024 | 3.62 | 0.050 | 1.27% | 3.61 | 3.75 | 3.48 | 6,499.00 |
| May 22 2024 | 3.58 | -0.220 | -5.77% | 3.79 | 3.81 | 3.52 | 17,153.00 |
| May 21 2024 | 3.80 | -0.100 | -2.60% | 3.98 | 3.98 | 3.75 | 3,439.00 |
| May 20 2024 | 3.90 | 0.310 | 8.65% | 3.28 | 3.91 | 3.13 | 9,414.00 |
| May 19 2024 | 3.59 | -0.140 | -3.68% | 5.73 | 5.73 | 3.54 | 2,693.00 |
| May 18 2024 | 3.72 | 0.070 | 1.93% | 3.65 | 3.79 | 3.60 | 9,601.00 |
| May 17 2024 | 3.65 | 0.160 | 4.72% | 3.50 | 3.73 | 3.45 | 8,305.00 |
| May 16 2024 | 3.49 | 0.130 | 3.92% | 3.36 | 3.50 | 3.30 | 9,791.00 |
| May 15 2024 | 3.36 | 0.140 | 4.39% | 3.19 | 3.42 | 3.15 | 21,243.00 |
| May 14 2024 | 3.22 | -0.090 | -2.68% | 3.28 | 3.30 | 3.13 | 16,465.00 |
| May 13 2024 | 3.30 | -0.030 | -1.02% | 3.72 | 5.59 | 3.28 | 7,232.00 |
| May 12 2024 | 3.34 | -0.050 | -1.42% | 5.28 | 5.28 | 3.30 | 2,912.00 |
| May 11 2024 | 3.39 | -0.030 | -0.80% | 3.37 | 3.51 | 3.37 | 5,313.00 |
| May 10 2024 | 3.41 | -0.130 | -3.56% | 3.54 | 3.63 | 3.36 | 5,882.00 |
| May 09 2024 | 3.54 | 0.090 | 2.64% | 3.43 | 3.58 | 3.33 | 9,866.00 |
| May 08 2024 | 3.45 | -0.110 | -3.01% | 3.56 | 3.59 | 3.41 | 13,943.00 |
| May 07 2024 | 3.56 | -0.110 | -3.03% | 3.65 | 3.78 | 3.56 | 5,273.00 |
| May 06 2024 | 3.67 | 0.070 | 1.84% | 3.72 | 4.03 | 3.55 | 10,043.00 |
| May 05 2024 | 3.60 | -0.050 | -1.46% | 3.63 | 3.66 | 3.52 | 5,966.00 |
| May 04 2024 | 3.65 | -0.110 | -2.98% | 3.74 | 3.75 | 3.62 | 4,098.00 |
| May 03 2024 | 3.77 | 0.180 | 5.02% | 3.56 | 3.79 | 3.48 | 4,293.00 |
| May 02 2024 | 3.59 | 0.140 | 3.97% | 3.45 | 3.65 | 3.32 | 7,587.00 |
| May 01 2024 | 3.45 | 0.090 | 2.56% | 3.34 | 3.46 | 3.10 | 18,177.00 |
| Apr 30 2024 | 3.36 | -0.180 | -5.07% | 3.54 | 3.59 | 3.20 | 32,032.00 |
| Apr 29 2024 | 3.54 | -0.030 | -0.90% | 3.72 | 4.15 | 3.36 | 32,911.00 |
| Apr 28 2024 | 3.57 | -0.090 | -2.42% | 3.63 | 3.76 | 3.56 | 14,462.00 |
| Apr 27 2024 | 3.66 | 0.060 | 1.64% | 3.62 | 3.70 | 3.51 | 9,227.00 |
| Apr 26 2024 | 3.60 | -0.200 | -5.38% | 3.81 | 3.81 | 3.60 | 8,511.00 |
| Apr 25 2024 | 3.81 | 0.060 | 1.72% | 3.77 | 3.84 | 3.60 | 13,039.00 |
| Apr 24 2024 | 3.74 | -0.240 | -6.11% | 4.03 | 4.16 | 3.70 | 10,448.00 |
| Apr 23 2024 | 3.99 | -0.160 | -3.88% | 4.08 | 4.17 | 3.96 | 8,224.00 |
| Apr 22 2024 | 4.15 | -0.010 | -0.35% | 3.72 | 5.96 | 3.57 | 24,038.00 |
| Apr 21 2024 | 4.16 | -0.090 | -2.12% | 4.24 | 4.32 | 4.03 | 6,283.00 |
| Apr 20 2024 | 4.25 | 0.270 | 6.78% | 5.61 | 5.61 | 3.95 | 3,619.00 |
| Apr 19 2024 | 3.98 | 0.050 | 1.14% | 3.96 | 4.13 | 3.63 | 9,110.00 |
| Apr 18 2024 | 3.94 | 0.150 | 3.95% | 3.80 | 3.97 | 3.72 | 16,067.00 |
| Apr 17 2024 | 3.79 | -0.170 | -4.26% | 3.97 | 4.06 | 3.60 | 22,409.00 |
| Apr 16 2024 | 3.96 | 0.110 | 2.77% | 3.84 | 4.00 | 3.69 | 13,280.00 |
| Apr 15 2024 | 3.85 | -0.160 | -3.95% | 3.72 | 4.20 | 3.57 | 56,861.00 |
| Apr 14 2024 | 4.01 | 0.290 | 7.85% | 3.72 | 4.11 | 3.57 | 35,755.00 |
| Apr 13 2024 | 3.72 | -0.520 | -12.25% | 5.89 | 5.89 | 3.33 | 77,435.00 |
| Apr 12 2024 | 4.24 | -0.670 | -13.73% | 4.95 | 5.02 | 3.99 | 40,369.00 |
| Apr 11 2024 | 4.91 | -0.190 | -3.79% | 5.05 | 5.22 | 4.86 | 10,554.00 |
| Apr 10 2024 | 5.11 | 0.010 | 0.21% | 5.09 | 5.94 | 4.81 | 27,298.00 |
| Apr 09 2024 | 5.09 | -0.290 | -5.38% | 5.40 | 5.48 | 5.09 | 7,760.00 |
| Apr 08 2024 | 5.38 | 0.190 | 3.59% | 5.05 | 5.44 | 4.95 | 15,180.00 |
| Apr 07 2024 | 5.20 | 0.020 | 0.31% | 5.19 | 5.27 | 5.09 | 6,140.00 |
| Apr 06 2024 | 5.18 | 0.190 | 3.80% | 4.96 | 5.23 | 4.95 | 7,628.00 |
| Apr 05 2024 | 4.99 | -0.140 | -2.80% | 5.18 | 5.18 | 4.78 | 26,191.00 |
| Apr 04 2024 | 5.14 | 0.030 | 0.65% | 5.05 | 5.34 | 4.95 | 24,907.00 |
| Apr 03 2024 | 5.10 | -0.310 | -5.81% | 5.40 | 5.50 | 5.00 | 14,957.00 |
| Apr 02 2024 | 5.42 | -0.210 | -3.65% | 5.63 | 5.63 | 5.23 | 11,497.00 |
| Apr 01 2024 | 5.62 | -0.120 | -2.04% | 6.35 | 6.47 | 5.49 | 17,034.00 |
| Mar 31 2024 | 5.74 | 0.020 | 0.38% | 5.98 | 6.00 | 5.70 | 7,043.00 |
| Mar 30 2024 | 5.72 | -0.180 | -3.05% | 5.91 | 5.94 | 5.71 | 13,007.00 |
| Mar 29 2024 | 5.90 | -0.280 | -4.47% | 6.14 | 6.21 | 5.82 | 11,396.00 |
| Mar 28 2024 | 6.17 | 0.360 | 6.10% | 5.85 | 6.34 | 5.72 | 37,177.00 |
| Mar 27 2024 | 5.82 | -0.370 | -5.98% | 6.22 | 6.31 | 5.70 | 22,857.00 |
| Mar 26 2024 | 6.19 | -0.190 | -2.92% | 6.35 | 6.47 | 6.03 | 15,869.00 |
![Logo of PYR Token [Vulcan Forged] (PYRGBP).](/common/images/company/COIN_PYRUSD.png){kind=small}
![PYR Token [Vulcan Forged] (PYRGBP) real-time stock price chart.](/common/delight/assets/icons/arrow-dynamics-up-16x16.svg){kind=icon}
