Want to see GB:PXEN full AI Analyst Report?
Prospex Oil and Gas (PXEN) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5.75 | 6.10 | 5.60 | 5.75 | 5.75 | +0.00% | 1,045,589 | 0.46 |
| Oct 29, 2026 | 5.75 | 5.85 | 5.63 | 5.75 | 5.75 | +0.00% | 294,826 | 0.13 |
| Oct 28, 2026 | 6.10 | 6.00 | 5.60 | 5.75 | 5.75 | -5.74% | 1,599,553 | 0.71 |
| Oct 27, 2026 | 5.90 | 6.20 | 5.70 | 6.10 | 6.10 | +3.39% | 2,589,383 | 1.17 |
| Oct 26, 2026 | 5.90 | 6.10 | 5.70 | 5.90 | 5.90 | +0.00% | 1,151,224 | 0.52 |
| Oct 23, 2026 | 5.85 | 6.10 | 5.71 | 5.90 | 5.90 | +0.85% | 1,791,907 | 0.82 |
| Oct 22, 2026 | 5.85 | 6.00 | 5.70 | 5.85 | 5.85 | +0.00% | 140,851 | 0.06 |
| Oct 21, 2026 | 5.85 | 5.95 | 5.72 | 5.85 | 5.85 | +0.00% | 74,529 | 0.03 |
| Oct 20, 2026 | 6.00 | 6.20 | 5.70 | 5.85 | 5.85 | -2.50% | 449,959 | 0.21 |
| Oct 19, 2026 | 6.00 | 6.20 | 5.80 | 6.00 | 6.00 | +0.00% | 863,857 | 0.40 |
| Oct 16, 2026 | 6.00 | 6.20 | 5.80 | 6.00 | 6.00 | +0.00% | 187,235 | 0.09 |
| Oct 15, 2026 | 6.05 | 6.20 | 5.80 | 6.00 | 6.00 | -0.83% | 354,647 | 0.16 |
| Oct 14, 2026 | 5.65 | 6.30 | 5.50 | 6.05 | 6.05 | +7.08% | 2,001,398 | 0.93 |
| Oct 13, 2026 | 5.55 | 5.80 | 5.40 | 5.65 | 5.65 | +1.80% | 650,954 | 0.30 |
| Oct 12, 2026 | 5.55 | 5.70 | 5.40 | 5.55 | 5.55 | +0.00% | 694,852 | 0.32 |
| Oct 09, 2026 | 5.75 | 5.80 | 5.40 | 5.55 | 5.55 | -3.48% | 2,723,377 | 1.29 |
| Oct 08, 2026 | 5.75 | 5.83 | 5.50 | 5.75 | 5.75 | -0.86% | 193,491 | 0.09 |
| Oct 07, 2026 | 5.75 | 5.85 | 5.66 | 5.80 | 5.80 | +0.87% | 669,483 | 0.32 |
| Oct 06, 2026 | 5.85 | 5.83 | 5.50 | 5.75 | 5.75 | -1.71% | 473,746 | 0.23 |
| Oct 05, 2026 | 5.85 | 6.00 | 5.70 | 5.85 | 5.85 | +0.00% | 428,493 | 0.20 |
| Oct 02, 2026 | 5.85 | 6.00 | 5.70 | 5.85 | 5.85 | +0.00% | 129,352 | 0.06 |
| Oct 01, 2026 | 5.85 | 6.00 | 5.70 | 5.85 | 5.85 | +0.00% | 276,878 | 0.13 |
| Sep 30, 2026 | 5.85 | 6.00 | 5.70 | 5.85 | 5.85 | +0.00% | 236,725 | 0.11 |
| Sep 29, 2026 | 5.65 | 6.00 | 5.50 | 5.85 | 5.85 | +3.54% | 2,027,774 | 0.97 |
| Sep 28, 2026 | 5.65 | 5.80 | 5.50 | 5.65 | 5.65 | +0.89% | 1,618,455 | 0.77 |
| Sep 25, 2026 | 5.85 | 6.00 | 5.50 | 5.60 | 5.60 | -4.27% | 6,220,645 | 3.06 |
| Sep 24, 2026 | 6.05 | 6.07 | 5.80 | 5.85 | 5.85 | -3.31% | 1,559,111 | 0.77 |
| Sep 23, 2026 | 6.25 | 6.30 | 6.00 | 6.05 | 6.05 | -3.20% | 1,223,112 | 0.61 |
| Sep 22, 2026 | 6.35 | 6.70 | 6.20 | 6.25 | 6.25 | -0.79% | 1,080,814 | 0.54 |
| Sep 21, 2026 | 6.65 | 6.80 | 6.00 | 6.30 | 6.30 | -5.26% | 6,376,718 | 3.33 |
| Sep 18, 2026 | 6.65 | 6.80 | 6.50 | 6.65 | 6.65 | +0.00% | 443,410 | 0.23 |
| Sep 17, 2026 | 6.55 | 6.80 | 6.54 | 6.65 | 6.65 | +1.53% | 1,434,084 | 0.76 |
| Sep 16, 2026 | 6.35 | 6.58 | 6.30 | 6.55 | 6.55 | +3.15% | 697,389 | 0.37 |
| Sep 15, 2026 | 6.50 | 6.50 | 6.31 | 6.35 | 6.35 | -2.31% | 1,270,282 | 0.68 |
| Sep 14, 2026 | 6.85 | 6.90 | 6.40 | 6.50 | 6.50 | -5.11% | 5,167,001 | 2.85 |
| Sep 11, 2026 | 6.80 | 7.30 | 6.60 | 6.85 | 6.85 | +0.74% | 10,239,390 | 6.19 |
| Sep 10, 2026 | 6.50 | 6.98 | 6.43 | 6.80 | 6.80 | +4.62% | 5,769,863 | 3.64 |
| Sep 09, 2026 | 5.75 | 7.00 | 5.60 | 6.50 | 6.50 | +13.04% | 19,300,334 | 14.86 |
| Sep 08, 2026 | 5.40 | 5.90 | 5.30 | 5.75 | 5.75 | +10.15% | 4,418,088 | 3.58 |
| Sep 07, 2026 | 5.00 | 5.60 | 5.00 | 5.22 | 5.22 | +7.63% | 6,323,386 | 5.48 |
| Sep 04, 2026 | 4.75 | 5.10 | 4.70 | 4.85 | 4.85 | +2.11% | 8,052,658 | 7.70 |
| Sep 03, 2026 | 4.85 | 5.20 | 4.60 | 4.75 | 4.75 | -2.06% | 10,668,397 | 12.01 |
| Sep 02, 2026 | 4.25 | 5.00 | 4.30 | 4.85 | 4.85 | +14.12% | 5,763,537 | 6.80 |
| Sep 01, 2026 | 3.80 | 4.50 | 3.60 | 4.25 | 4.25 | +11.84% | 9,608,764 | 13.00 |
| Aug 31, 2026 | 3.80 | 3.81 | 3.79 | 3.80 | 3.80 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 3.80 | 4.00 | 3.60 | 3.80 | 3.80 | +0.00% | 198,091 | 0.26 |
| Aug 27, 2026 | 3.80 | 4.00 | 3.60 | 3.80 | 3.80 | +0.00% | 73,295 | 0.10 |
| Aug 26, 2026 | 3.60 | 4.00 | 3.50 | 3.80 | 3.80 | +2.70% | 1,512,685 | 2.02 |
| Aug 25, 2026 | 3.55 | 3.80 | 3.40 | 3.70 | 3.70 | +2.78% | 1,006,722 | 1.32 |
| Aug 24, 2026 | 3.50 | 3.80 | 3.30 | 3.60 | 3.60 | +2.86% | 852,531 | 1.11 |