Phoenix Copper Limited

(PXC)
Sector: Industrial Metals & Mining
3.75p
-0.05p -1.32
Last updated: 16:57:07

Historic Prices - up to 10 years

Date Open High Low Close Volume
03/04/2025 3.80p 4.00p 3.53p 3.75p 1,417,817
02/04/2025 4.05p 4.50p 3.60p 3.80p 368,682
01/04/2025 4.05p 4.50p 3.60p 4.05p 189,816
28/03/2025 3.75p 4.50p 3.59p 3.80p 2,252,100
27/03/2025 3.75p 4.00p 3.50p 3.75p 512,207
26/03/2025 3.75p 4.00p 3.50p 3.75p 436,355
25/03/2025 3.85p 4.00p 3.50p 3.75p 503,211
24/03/2025 3.90p 4.10p 3.70p 3.85p 242,163
21/03/2025 3.75p 4.50p 3.50p 3.90p 2,472,192
20/03/2025 3.90p 4.00p 3.50p 3.75p 83,230
19/03/2025 3.75p 4.30p 3.75p 3.90p 168,670
18/03/2025 4.25p 4.50p 3.60p 3.75p 1,721,128
17/03/2025 4.25p 4.50p 4.00p 4.25p 580,183
14/03/2025 4.25p 5.00p 4.00p 4.25p 513,487
13/03/2025 4.25p 5.00p 4.00p 4.25p 1,949,991
12/03/2025 4.75p 5.00p 4.00p 4.25p 1,554,825
11/03/2025 4.75p 5.00p 4.30p 4.75p 871,846
10/03/2025 5.00p 5.50p 4.50p 5.50p 1,162,723
07/03/2025 3.63p 6.00p 3.42p 4.75p 6,068,836
06/03/2025 3.25p 3.63p 3.00p 3.63p 174,080
05/03/2025 3.25p 3.50p 3.00p 3.25p 156,179
04/03/2025 3.30p 3.50p 3.08p 3.25p 877,342
28/02/2025 3.13p 3.25p 2.50p 2.75p 1,093,208
27/02/2025 3.38p 3.50p 3.00p 3.13p 740,699
26/02/2025 3.38p 3.50p 3.25p 3.38p 473,661
25/02/2025 3.65p 3.80p 3.00p 3.50p 937,566
24/02/2025 3.65p 3.80p 3.50p 3.65p 183,521
21/02/2025 3.65p 3.80p 3.50p 3.65p 175,272
20/02/2025 3.65p 3.80p 3.50p 3.65p 236,393
19/02/2025 3.65p 3.80p 3.50p 3.65p 436,922
18/02/2025 3.90p 4.00p 3.50p 3.65p 1,195,067
17/02/2025 4.15p 4.50p 3.80p 3.90p 595,283
14/02/2025 4.15p 4.50p 3.90p 4.15p 159,087
13/02/2025 4.15p 4.50p 3.80p 4.15p 202,561
12/02/2025 4.25p 4.50p 4.00p 4.15p 524,609
11/02/2025 4.25p 4.50p 4.00p 4.25p 488,551
10/02/2025 4.30p 4.50p 4.00p 4.25p 715,156
07/02/2025 4.25p 4.50p 4.17p 4.30p 395,765
06/02/2025 4.13p 4.25p 4.00p 4.13p 1,220,710
05/02/2025 4.13p 4.25p 3.75p 4.13p 503,885
04/02/2025 4.50p 4.60p 4.00p 4.50p 1,333,251
03/02/2025 4.75p 5.00p 4.00p 4.50p 693,654
31/01/2025 4.75p 5.00p 4.50p 4.75p 86,690
30/01/2025 5.00p 5.50p 4.50p 4.75p 534,858
29/01/2025 4.75p 5.25p 4.50p 5.00p 1,990,957
28/01/2025 4.50p 5.00p 4.00p 4.75p 1,268,054
27/01/2025 4.75p 5.00p 4.00p 4.50p 344,443
24/01/2025 4.75p 5.00p 4.50p 4.75p 126,892
23/01/2025 5.00p 5.00p 4.00p 4.75p 589,837
22/01/2025 4.50p 5.50p 4.24p 5.00p 1,267,045
21/01/2025 4.75p 5.00p 4.00p 4.50p 447,870
20/01/2025 5.00p 5.02p 4.20p 4.75p 1,443,364
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