Phoenix Copper Limited
(PXC)
Sector: Industrial Metals & Mining
Historic Prices - up to 10 years
|
17/01/2025
|
5.00p
|
5.50p
|
4.50p
|
5.00p
|
136,608
|
|
16/01/2025
|
5.00p
|
5.50p
|
4.50p
|
5.00p
|
63,498
|
|
15/01/2025
|
5.00p
|
5.50p
|
4.50p
|
5.00p
|
233,495
|
|
14/01/2025
|
4.75p
|
5.50p
|
4.69p
|
5.00p
|
79,992
|
|
13/01/2025
|
5.35p
|
5.70p
|
4.50p
|
4.75p
|
240,426
|
|
10/01/2025
|
5.35p
|
5.70p
|
5.00p
|
5.35p
|
143,813
|
|
09/01/2025
|
5.35p
|
5.70p
|
5.00p
|
5.35p
|
135,690
|
|
08/01/2025
|
5.25p
|
5.70p
|
5.00p
|
5.35p
|
1,220,049
|
|
07/01/2025
|
5.25p
|
5.62p
|
5.00p
|
5.62p
|
824,522
|
|
06/01/2025
|
5.25p
|
5.50p
|
5.00p
|
5.50p
|
25,499
|
|
03/01/2025
|
5.25p
|
5.50p
|
5.00p
|
5.25p
|
133,715
|
|
02/01/2025
|
5.25p
|
5.50p
|
5.00p
|
5.25p
|
705,047
|
|
01/01/2025
|
5.25p
|
5.50p
|
5.07p
|
5.25p
|
81,658
|
|
31/12/2024
|
5.25p
|
5.50p
|
5.07p
|
5.25p
|
81,658
|
|
30/12/2024
|
5.50p
|
5.50p
|
4.75p
|
5.25p
|
1,934,154
|
|
27/12/2024
|
5.75p
|
6.00p
|
5.00p
|
5.50p
|
98,244
|
|
26/12/2024
|
5.25p
|
6.00p
|
5.05p
|
5.75p
|
733,497
|
|
25/12/2024
|
5.25p
|
6.00p
|
5.05p
|
5.75p
|
733,497
|
|
24/12/2024
|
5.25p
|
6.00p
|
5.05p
|
5.75p
|
733,497
|
|
23/12/2024
|
5.75p
|
6.00p
|
5.05p
|
5.25p
|
890,597
|
|
20/12/2024
|
6.00p
|
6.25p
|
5.50p
|
5.60p
|
955,736
|
|
19/12/2024
|
6.25p
|
7.00p
|
5.50p
|
6.50p
|
1,012,063
|
|
18/12/2024
|
5.25p
|
6.60p
|
5.00p
|
6.25p
|
2,233,756
|
|
17/12/2024
|
5.00p
|
6.35p
|
4.50p
|
5.25p
|
3,341,387
|
|
16/12/2024
|
4.25p
|
5.50p
|
4.11p
|
5.00p
|
1,946,566
|
|
13/12/2024
|
5.50p
|
5.50p
|
3.50p
|
5.00p
|
11,004,826
|
|
12/12/2024
|
5.25p
|
6.00p
|
5.00p
|
5.50p
|
339,203
|
|
11/12/2024
|
5.25p
|
5.52p
|
5.00p
|
5.52p
|
103,581
|
|
10/12/2024
|
5.25p
|
5.50p
|
5.00p
|
5.25p
|
127,688
|
|
09/12/2024
|
5.50p
|
6.00p
|
5.05p
|
5.25p
|
523,640
|
|
06/12/2024
|
6.00p
|
6.50p
|
5.12p
|
6.00p
|
1,414,885
|
|
05/12/2024
|
6.00p
|
6.50p
|
5.50p
|
6.00p
|
250,850
|
|
04/12/2024
|
6.00p
|
6.50p
|
5.50p
|
6.00p
|
629,757
|
|
03/12/2024
|
6.25p
|
6.50p
|
5.50p
|
6.00p
|
811,528
|
|
02/12/2024
|
6.25p
|
6.50p
|
5.75p
|
6.25p
|
201,915
|
|
29/11/2024
|
6.50p
|
7.00p
|
6.00p
|
6.25p
|
140,033
|
|
28/11/2024
|
6.50p
|
7.00p
|
6.00p
|
6.50p
|
706,917
|
|
27/11/2024
|
6.75p
|
7.00p
|
6.15p
|
6.50p
|
104,669
|
|
26/11/2024
|
6.75p
|
7.50p
|
6.00p
|
6.75p
|
820,158
|
|
25/11/2024
|
7.00p
|
7.50p
|
6.38p
|
6.75p
|
304,183
|
|
22/11/2024
|
5.10p
|
8.50p
|
5.00p
|
5.10p
|
4,531,597
|
|
21/11/2024
|
5.10p
|
5.20p
|
5.00p
|
5.10p
|
648,787
|
|
20/11/2024
|
5.10p
|
5.20p
|
5.00p
|
5.10p
|
401,058
|
|
19/11/2024
|
5.25p
|
5.62p
|
5.00p
|
5.10p
|
1,232,024
|
|
18/11/2024
|
5.50p
|
6.00p
|
5.00p
|
5.25p
|
750,082
|
|
15/11/2024
|
5.50p
|
6.00p
|
5.16p
|
5.35p
|
1,316,808
|
|
14/11/2024
|
6.75p
|
7.00p
|
5.00p
|
5.35p
|
5,302,551
|
|
13/11/2024
|
8.25p
|
8.50p
|
6.83p
|
8.25p
|
1,708,329
|
|
12/11/2024
|
8.50p
|
9.00p
|
7.60p
|
8.25p
|
473,242
|
|
11/11/2024
|
8.50p
|
9.00p
|
8.10p
|
8.50p
|
226,776
|
|
08/11/2024
|
8.75p
|
9.00p
|
8.00p
|
8.50p
|
836,928
|
|
07/11/2024
|
7.75p
|
9.50p
|
7.75p
|
8.50p
|
2,160,251
|
|
06/11/2024
|
7.75p
|
8.00p
|
6.80p
|
7.84p
|
1,767,030
|
|
05/11/2024
|
8.25p
|
8.50p
|
6.50p
|
7.75p
|
2,901,949
|
|
04/11/2024
|
8.75p
|
9.50p
|
8.00p
|
8.25p
|
845,221
|
|
01/11/2024
|
9.00p
|
9.08p
|
8.50p
|
8.75p
|
79,809
|
|
31/10/2024
|
9.00p
|
9.33p
|
8.52p
|
9.00p
|
192,983
|
|
30/10/2024
|
9.00p
|
9.50p
|
8.50p
|
9.00p
|
43,518
|
|
29/10/2024
|
9.00p
|
9.50p
|
8.50p
|
9.00p
|
105,322
|
|
28/10/2024
|
9.00p
|
9.50p
|
8.90p
|
9.00p
|
196,621
|
|
25/10/2024
|
8.75p
|
9.50p
|
8.50p
|
9.00p
|
561,756
|
|
24/10/2024
|
9.25p
|
9.50p
|
8.50p
|
8.75p
|
385,847
|
|
23/10/2024
|
9.25p
|
9.50p
|
9.00p
|
9.25p
|
81,571
|
|
22/10/2024
|
9.75p
|
10.00p
|
9.09p
|
9.25p
|
620,509
|
|
21/10/2024
|
9.75p
|
10.00p
|
9.50p
|
9.75p
|
107,456
|
|
18/10/2024
|
10.25p
|
10.25p
|
9.55p
|
9.75p
|
108,492
|
|
17/10/2024
|
10.25p
|
11.00p
|
9.50p
|
10.25p
|
55,885
|
|
16/10/2024
|
10.25p
|
11.00p
|
9.50p
|
10.70p
|
182,633
|
|
15/10/2024
|
10.50p
|
11.00p
|
9.50p
|
10.25p
|
97,578
|
|
14/10/2024
|
10.50p
|
11.00p
|
10.05p
|
10.50p
|
89,705
|
|
11/10/2024
|
10.00p
|
10.72p
|
9.50p
|
10.50p
|
165,965
|
|
10/10/2024
|
10.25p
|
10.50p
|
9.50p
|
10.00p
|
354,643
|
|
09/10/2024
|
10.50p
|
11.00p
|
9.80p
|
10.25p
|
76,796
|
|
08/10/2024
|
10.50p
|
11.00p
|
10.00p
|
10.50p
|
151,230
|
|
07/10/2024
|
10.00p
|
11.00p
|
9.70p
|
10.50p
|
319,787
|
|
04/10/2024
|
10.00p
|
10.50p
|
9.50p
|
10.00p
|
374,781
|
|
03/10/2024
|
10.00p
|
10.50p
|
9.75p
|
10.00p
|
400,737
|
|
02/10/2024
|
9.75p
|
10.50p
|
9.50p
|
10.00p
|
984,654
|
|
01/10/2024
|
9.75p
|
11.00p
|
9.50p
|
9.75p
|
1,332,433
|
|
30/09/2024
|
11.50p
|
11.73p
|
9.66p
|
9.75p
|
2,873,353
|
|
27/09/2024
|
10.75p
|
12.00p
|
10.50p
|
11.50p
|
3,456,043
|
|
26/09/2024
|
15.75p
|
15.75p
|
9.00p
|
10.70p
|
14,327,856
|
|
25/09/2024
|
16.00p
|
16.50p
|
15.50p
|
16.00p
|
272,734
|
|
24/09/2024
|
16.00p
|
16.50p
|
15.62p
|
16.00p
|
555,833
|
|
23/09/2024
|
15.88p
|
16.50p
|
15.75p
|
16.25p
|
245,201
|
|
20/09/2024
|
15.50p
|
16.50p
|
15.50p
|
15.88p
|
1,224,347
|
|
19/09/2024
|
20.50p
|
20.88p
|
15.25p
|
15.50p
|
2,933,668
|
|
18/09/2024
|
17.75p
|
19.86p
|
17.75p
|
19.50p
|
966,508
|
|
17/09/2024
|
17.25p
|
18.43p
|
17.25p
|
18.00p
|
1,207,236
|
|
16/09/2024
|
17.00p
|
17.50p
|
16.70p
|
17.25p
|
294,350
|
|
13/09/2024
|
16.25p
|
17.50p
|
16.25p
|
16.25p
|
896,442
|
|
12/09/2024
|
15.25p
|
17.00p
|
15.00p
|
15.00p
|
837,018
|
|
11/09/2024
|
15.50p
|
16.00p
|
14.55p
|
15.50p
|
278,681
|
|
10/09/2024
|
15.50p
|
16.00p
|
15.00p
|
15.50p
|
55,146
|
|
09/09/2024
|
15.50p
|
16.00p
|
15.00p
|
15.50p
|
61,351
|
|
06/09/2024
|
15.50p
|
16.00p
|
15.22p
|
15.50p
|
159,509
|
|
05/09/2024
|
15.50p
|
16.00p
|
15.00p
|
15.50p
|
327,322
|
|
04/09/2024
|
16.25p
|
16.43p
|
15.50p
|
15.50p
|
770,275
|
|
03/09/2024
|
16.75p
|
17.00p
|
16.00p
|
16.40p
|
1,154,612
|
|
02/09/2024
|
16.75p
|
17.00p
|
16.50p
|
17.00p
|
651,053
|
|
30/08/2024
|
17.25p
|
18.00p
|
16.56p
|
17.00p
|
1,208,605
|
|
29/08/2024
|
17.25p
|
17.89p
|
16.60p
|
17.25p
|
457,549
|
|
28/08/2024
|
18.25p
|
18.50p
|
17.00p
|
17.25p
|
258,029
|
|
27/08/2024
|
18.00p
|
18.72p
|
18.00p
|
18.25p
|
520,076
|
|
26/08/2024
|
17.75p
|
18.00p
|
17.50p
|
17.75p
|
265,088
|
|
23/08/2024
|
17.75p
|
18.00p
|
17.50p
|
17.75p
|
265,088
|
|
22/08/2024
|
17.75p
|
18.00p
|
17.50p
|
17.75p
|
265,088
|
|
21/08/2024
|
17.75p
|
18.00p
|
17.50p
|
17.75p
|
177,733
|
|
20/08/2024
|
17.75p
|
18.00p
|
17.50p
|
17.75p
|
401,237
|
|
19/08/2024
|
18.25p
|
18.50p
|
17.50p
|
17.90p
|
362,231
|
|
16/08/2024
|
18.25p
|
18.43p
|
18.05p
|
18.25p
|
100,377
|
|
15/08/2024
|
17.75p
|
18.49p
|
17.50p
|
18.25p
|
638,460
|
|
14/08/2024
|
18.25p
|
18.38p
|
17.48p
|
17.75p
|
946,770
|
|
13/08/2024
|
18.75p
|
19.00p
|
17.33p
|
18.25p
|
1,187,018
|
|
12/08/2024
|
18.75p
|
19.00p
|
18.50p
|
18.75p
|
338,509
|
|
09/08/2024
|
19.25p
|
19.50p
|
18.61p
|
18.75p
|
245,537
|
|
08/08/2024
|
19.50p
|
19.50p
|
19.00p
|
19.25p
|
27,520
|
|
07/08/2024
|
19.00p
|
19.90p
|
19.00p
|
19.50p
|
345,775
|
|
06/08/2024
|
19.00p
|
19.50p
|
18.50p
|
19.00p
|
246,376
|
|
05/08/2024
|
19.00p
|
19.50p
|
18.23p
|
18.60p
|
696,954
|
|
02/08/2024
|
18.75p
|
19.50p
|
18.00p
|
19.00p
|
343,190
|
|
01/08/2024
|
19.50p
|
19.67p
|
18.60p
|
18.75p
|
461,197
|
|
31/07/2024
|
20.25p
|
20.25p
|
19.00p
|
19.50p
|
783,296
|
|
30/07/2024
|
20.25p
|
20.50p
|
20.00p
|
20.25p
|
97,596
|
|
29/07/2024
|
20.50p
|
21.00p
|
19.60p
|
20.25p
|
229,494
|
|
26/07/2024
|
20.50p
|
20.84p
|
20.00p
|
20.50p
|
378,732
|
|
25/07/2024
|
20.25p
|
21.90p
|
20.00p
|
20.50p
|
559,066
|
|
24/07/2024
|
20.25p
|
20.45p
|
20.00p
|
20.25p
|
103,902
|
|
23/07/2024
|
21.00p
|
21.00p
|
19.55p
|
20.25p
|
372,391
|
|
22/07/2024
|
21.00p
|
22.00p
|
20.00p
|
21.00p
|
386,994
|
|
19/07/2024
|
21.25p
|
22.00p
|
20.50p
|
21.25p
|
162,644
|
|
18/07/2024
|
21.00p
|
22.00p
|
20.50p
|
21.50p
|
463,051
|