ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.89
0.70%
US Tech 100
18,063.60
-0.09%
S&P 500
5,303.27
0.12%
US Dollar vs CAD
1.3612
-0.02%
Bitcoin
66,936.69
2.60%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. Pyrophyte Acquisition Corp (PHYT.WS)

  7. Pyrophyte Acquisition Corp (PHYT.WS) Historical

PHYT.WS Pyrophyte Acquisition Corp

0.0489
0.0039 (8.67%)
After Hours
Last Updated: 15:00:01
Delayed by 15 minutes

PHYT.WS Historical Prices

Date Close Change Change (%) Open High Low Volume
May 16 2024 0.045 0.005 12.50% 0.04 0.06 0.04 109,984
May 15 2024 0.04 0.00 0.00% 0.04 0.04 0.04 1,700
May 14 2024 0.04 0.00 0.00% 0.04 0.04 0.04 1,050
May 13 2024 0.04 0.0012 3.09% 0.035 0.04 0.03 6,016
May 10 2024 0.0388 0.00 0.00% 0.0388 0.0388 0.0388 0
May 09 2024 0.0388 0.0027 7.48% 0.0309 0.04 0.025 12,263
May 08 2024 0.0361 0.0016 4.64% 0.034 0.0361 0.034 6,058
May 07 2024 0.0345 -0.0065 -15.85% 0.0351 0.0351 0.034 13,640
May 06 2024 0.041 0.00 0.00% 0.041 0.041 0.041 0
May 03 2024 0.041 0.00 0.00% 0.041 0.041 0.041 200
May 02 2024 0.041 -0.009 -18.00% 0.0401 0.045 0.0351 40,811
May 01 2024 0.05 0.0004 0.81% 0.045 0.05 0.045 3,350
Apr 30 2024 0.0496 -0.0004 -0.80% 0.05 0.0501 0.0496 16,900
Apr 29 2024 0.05 0.00 0.00% 0.05 0.05 0.05 50
Apr 26 2024 0.05 0.00 0.00% 0.05 0.05 0.05 525
Apr 25 2024 0.05 -0.0098 -16.39% 0.05 0.05 0.05 100
Apr 24 2024 0.0598 0.0078 15.00% 0.0409 0.06 0.04 12,907
Apr 23 2024 0.052 0.012 30.00% 0.0399 0.052 0.0399 315,961
Apr 22 2024 0.04 0.00 0.00% 0.04 0.04 0.04 0
Apr 19 2024 0.04 0.00 0.00% 0.04 0.04 0.035 1,561
Apr 18 2024 0.04 0.00 0.00% 0.04 0.04 0.04 10,000
Apr 17 2024 0.04 0.00 0.00% 0.04 0.04 0.04 0
Apr 16 2024 0.04 0.00 0.00% 0.04 0.04 0.04 541
Apr 15 2024 0.04 0.00 0.00% 0.04 0.04 0.04 5,000
Apr 12 2024 0.04 0.00 0.00% 0.04 0.04 0.04 0
Apr 11 2024 0.04 0.00 0.00% 0.0375 0.04 0.0375 48,886
Apr 10 2024 0.04 -0.013 -24.53% 0.06 0.06 0.0361 112,724
Apr 09 2024 0.053001 -0.0006 -1.12% 0.0597 0.0597 0.0518 2,178
Apr 08 2024 0.0536 0.0025 4.89% 0.0589 0.06 0.0536 4,217
Apr 05 2024 0.0511 0.0161 46.00% 0.0447 0.06 0.0286 23,956
Apr 04 2024 0.035 0.00 0.00% 0.035 0.035 0.035 0
Apr 03 2024 0.035 -0.0069 -16.47% 0.039 0.039 0.035 750
Apr 02 2024 0.0419 0.00 0.00% 0.0419 0.0419 0.0419 91
Apr 01 2024 0.0419 0.0168 66.93% 0.084 0.084 0.035 2,208
Mar 28 2024 0.0251 -0.0099 -28.29% 0.0315 0.0315 0.0251 3,288
Mar 27 2024 0.035 0.00 0.00% 0.035 0.035 0.035 0
Mar 26 2024 0.035 0.00 0.00% 0.035 0.035 0.035 0
Mar 25 2024 0.035 0.00 0.00% 0.035 0.035 0.035 0
Mar 22 2024 0.035 -0.0103 -22.74% 0.037 0.038151 0.035 1,600
Mar 21 2024 0.0453 0.00 0.00% 0.0453 0.0453 0.0453 0
Mar 20 2024 0.0453 0.00 0.00% 0.037 0.0453 0.037 194
Mar 19 2024 0.0453 0.00 0.00% 0.0453 0.0453 0.0453 0
Mar 18 2024 0.0453 -0.0077 -14.53% 0.0666 0.0785 0.0434 22,834
Mar 15 2024 0.053 0.0027 5.37% 0.0437 0.0786 0.0354 28,258
Mar 14 2024 0.0503 0.00 0.00% 0.0702 0.0702 0.0503 11
Mar 13 2024 0.0503 0.00 0.00% 0.0503 0.0503 0.0503 0
Mar 12 2024 0.0503 0.0253 101.20% 0.0451 0.0762 0.0251 17,043
Mar 11 2024 0.025 0.00 0.00% 0.025 0.025 0.025 0
Mar 08 2024 0.025 0.00 0.00% 0.025 0.025 0.025 0
Mar 07 2024 0.025 0.00 0.00% 0.025 0.025 0.025 0
Mar 06 2024 0.025 0.00 0.00% 0.025 0.025 0.025 0
Mar 05 2024 0.025 -0.025 -50.00% 0.03 0.03 0.025 400
Mar 04 2024 0.05 0.00 0.00% 0.05 0.05 0.05 0
Mar 01 2024 0.05 0.00 0.00% 0.046 0.05 0.046 1
Feb 29 2024 0.05 0.005 11.11% 0.04 0.05 0.0334 1,196
Feb 28 2024 0.045 0.00 0.00% 0.045 0.045 0.045 0
Feb 27 2024 0.045 0.0006 1.35% 0.045 0.045 0.044 1,900
Feb 26 2024 0.0444 0.0045 11.28% 0.0398 0.0499 0.025 41,700
Feb 23 2024 0.0399 0.0184 85.58% 0.03 0.0399 0.03 1,006
Feb 22 2024 0.0215 -0.0024 -10.04% 0.0215 0.0215 0.0215 100
Feb 21 2024 0.0239 -0.0031 -11.48% 0.0239 0.0239 0.0239 166
Feb 20 2024 0.027 0.01 58.82% 0.018 0.027 0.018 501

Your Recent History

NYSE
PHYT.WS
Pyrophyte Acquisition
COIN
TRITBTC
BIT
UB5FXS
Unicredit Bank
LSE
JPMF
Jpm M F Etf
LSE
0QSD
Recipharm AB
COIN
TMTEUR
Traxia Membership Token
NYSE
TRY.B
Triarc
COIN
YCATTETH
Catex.Finance
NASDAQ
AAYSRXX
Barclays Bank Plc Autoca...
TSX
HGY
Global X Gold Yield ETF
LSE
SRP
Serco
USOTC
ADVZF
Adventus Mining (QX)
CSE
SGRO
Sierra Grande Minerals
ASX
CPLHD
CSL Finance
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved