Register to chat with like-minded investors on our interactive forums.
PXA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 06 2024 | 14.69 | -0.07 | -0.47% | 14.90 | 14.97 | 14.62 | 382,381 |
| Jun 05 2024 | 14.76 | 0.03 | 0.20% | 14.78 | 14.975 | 14.745 | 213,370 |
| Jun 04 2024 | 14.73 | -0.06 | -0.41% | 14.88 | 14.99 | 14.67 | 252,547 |
| Jun 03 2024 | 14.79 | 0.22 | 1.51% | 14.72 | 14.86 | 14.50 | 375,677 |
| May 31 2024 | 14.57 | 0.14 | 0.97% | 14.80 | 14.80 | 14.35 | 466,129 |
| May 30 2024 | 14.43 | 0.07 | 0.49% | 14.24 | 14.51 | 14.21 | 268,773 |
| May 29 2024 | 14.36 | -0.03 | -0.21% | 14.20 | 14.51 | 14.19 | 213,163 |
| May 28 2024 | 14.39 | -0.09 | -0.62% | 14.58 | 14.60 | 14.35 | 216,010 |
| May 27 2024 | 14.48 | 0.14 | 0.98% | 14.51 | 14.64 | 14.425 | 160,384 |
| May 24 2024 | 14.34 | -0.16 | -1.10% | 14.35 | 14.445 | 14.26 | 121,985 |
| May 23 2024 | 14.50 | -0.03 | -0.21% | 14.40 | 14.60 | 14.34 | 240,322 |
| May 22 2024 | 14.53 | -0.37 | -2.48% | 14.83 | 14.90 | 14.40 | 325,123 |
| May 21 2024 | 14.90 | 0.43 | 2.97% | 14.51 | 14.99 | 14.51 | 423,178 |
| May 20 2024 | 14.47 | 0.12 | 0.84% | 14.38 | 14.60 | 14.28 | 502,896 |
| May 17 2024 | 14.35 | -0.13 | -0.90% | 14.38 | 14.48 | 14.25 | 162,259 |
| May 16 2024 | 14.48 | 0.08 | 0.52% | 14.57 | 14.66 | 14.37 | 389,633 |
| May 15 2024 | 14.405 | -0.18 | -1.20% | 14.60 | 14.64 | 14.27 | 340,936 |
| May 14 2024 | 14.58 | -0.26 | -1.75% | 14.69 | 14.74 | 14.54 | 334,692 |
| May 13 2024 | 14.84 | 0.13 | 0.88% | 14.67 | 14.99 | 14.65 | 441,376 |
| May 10 2024 | 14.71 | 0.03 | 0.20% | 14.64 | 14.95 | 14.51 | 463,644 |
| May 09 2024 | 14.68 | 0.47 | 3.31% | 14.25 | 14.68 | 14.24 | 700,443 |
| May 08 2024 | 14.21 | 0.35 | 2.53% | 14.10 | 14.21 | 13.92 | 521,690 |
| May 07 2024 | 13.86 | 0.18 | 1.32% | 13.69 | 13.99 | 13.68 | 892,956 |
| May 06 2024 | 13.68 | 0.09 | 0.66% | 13.58 | 13.71 | 13.51 | 478,818 |
| May 03 2024 | 13.59 | 0.03 | 0.22% | 13.63 | 13.705 | 13.535 | 553,013 |
| May 02 2024 | 13.56 | 1.33 | 10.87% | 12.70 | 13.73 | 12.70 | 1,444,660 |
| May 01 2024 | 12.23 | 0.02 | 0.16% | 12.00 | 12.32 | 11.98 | 327,717 |
| Apr 30 2024 | 12.21 | 0.11 | 0.91% | 12.06 | 12.37 | 12.05 | 227,318 |
| Apr 29 2024 | 12.10 | 0.65 | 5.68% | 11.64 | 12.22 | 11.59 | 524,662 |
| Apr 26 2024 | 11.45 | -0.40 | -3.38% | 11.68 | 11.71 | 11.43 | 304,747 |
| Apr 24 2024 | 11.85 | -0.16 | -1.33% | 12.14 | 12.205 | 11.81 | 261,042 |
| Apr 23 2024 | 12.01 | 0.19 | 1.61% | 11.97 | 12.04 | 11.75 | 172,485 |
| Apr 22 2024 | 11.82 | 0.36 | 3.14% | 11.64 | 12.04 | 11.64 | 297,645 |
| Apr 19 2024 | 11.46 | -0.34 | -2.88% | 11.69 | 11.705 | 11.45 | 309,361 |
| Apr 18 2024 | 11.80 | -0.05 | -0.42% | 11.76 | 11.92 | 11.73 | 221,176 |
| Apr 17 2024 | 11.85 | 0.34 | 2.95% | 11.61 | 11.95 | 11.55 | 417,716 |
| Apr 16 2024 | 11.51 | 0.03 | 0.26% | 11.34 | 11.54 | 11.30 | 667,135 |
| Apr 15 2024 | 11.48 | -0.50 | -4.17% | 11.80 | 11.90 | 11.44 | 529,291 |
| Apr 12 2024 | 11.98 | -0.02 | -0.17% | 11.98 | 12.09 | 11.905 | 286,287 |
| Apr 11 2024 | 12.00 | 0.03 | 0.25% | 11.76 | 12.07 | 11.73 | 376,248 |
| Apr 10 2024 | 11.97 | -0.07 | -0.58% | 12.07 | 12.17 | 11.90 | 445,024 |
| Apr 09 2024 | 12.04 | -0.30 | -2.43% | 12.25 | 12.26 | 11.98 | 696,382 |
| Apr 08 2024 | 12.34 | 0.00 | 0.00% | 12.34 | 12.34 | 12.34 | 0.00 |
| Apr 05 2024 | 12.34 | -0.68 | -5.22% | 12.87 | 12.87 | 12.31 | 598,085 |
| Apr 04 2024 | 13.02 | -0.19 | -1.44% | 13.28 | 13.37 | 12.92 | 246,519 |
| Apr 03 2024 | 13.21 | -0.04 | -0.30% | 13.01 | 13.23 | 12.94 | 378,948 |
| Apr 02 2024 | 13.25 | -0.35 | -2.57% | 13.41 | 13.55 | 13.02 | 311,244 |
| Mar 28 2024 | 13.60 | 0.07 | 0.52% | 13.56 | 13.61 | 13.22 | 238,967 |
| Mar 27 2024 | 13.53 | 0.17 | 1.27% | 13.29 | 13.67 | 13.23 | 413,790 |
| Mar 26 2024 | 13.36 | 0.12 | 0.91% | 13.24 | 13.43 | 13.20 | 334,661 |
| Mar 25 2024 | 13.24 | 0.21 | 1.61% | 13.03 | 13.29 | 12.98 | 314,201 |
| Mar 22 2024 | 13.03 | 0.00 | 0.00% | 12.90 | 13.04 | 12.89 | 105,302 |
| Mar 21 2024 | 13.03 | 0.33 | 2.60% | 12.90 | 13.07 | 12.77 | 435,213 |
| Mar 20 2024 | 12.70 | 0.28 | 2.25% | 12.45 | 12.75 | 12.39 | 204,571 |
| Mar 19 2024 | 12.42 | -0.14 | -1.11% | 12.62 | 12.78 | 12.35 | 261,416 |
| Mar 18 2024 | 12.56 | -0.01 | -0.08% | 12.51 | 12.68 | 12.39 | 1,296,154 |
| Mar 15 2024 | 12.57 | 0.12 | 0.96% | 12.32 | 12.65 | 12.25 | 471,076 |
| Mar 14 2024 | 12.45 | 0.15 | 1.22% | 12.32 | 12.59 | 12.30 | 2,501,110 |
| Mar 13 2024 | 12.30 | 0.04 | 0.33% | 12.31 | 12.32 | 12.14 | 233,829 |
| Mar 12 2024 | 12.26 | -0.32 | -2.54% | 12.60 | 12.69 | 12.09 | 403,007 |
| Mar 11 2024 | 12.58 | -0.08 | -0.63% | 12.54 | 12.69 | 12.50 | 718,473 |
| Mar 08 2024 | 12.66 | 0.02 | 0.16% | 12.74 | 12.80 | 12.61 | 154,211 |
