Phoenix Copper Limited
(PXC)
Sector: Industrial Metals & Mining
Historic Prices - up to 10 years
|
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
|
|
17/07/2024
|
20.25p
|
21.40p
|
19.50p
|
21.00p
|
526,205
|
|
16/07/2024
|
20.25p
|
20.35p
|
19.50p
|
20.25p
|
122,968
|
|
15/07/2024
|
20.25p
|
21.00p
|
19.50p
|
20.25p
|
206,843
|
|
12/07/2024
|
20.50p
|
21.00p
|
19.62p
|
20.00p
|
188,628
|
|
11/07/2024
|
20.00p
|
21.00p
|
19.65p
|
20.50p
|
419,194
|
|
10/07/2024
|
21.00p
|
22.00p
|
19.47p
|
20.00p
|
699,911
|
|
09/07/2024
|
21.00p
|
21.00p
|
19.00p
|
21.00p
|
29,983
|
|
08/07/2024
|
20.00p
|
22.00p
|
19.86p
|
21.00p
|
483,511
|
|
05/07/2024
|
20.25p
|
20.45p
|
19.33p
|
20.00p
|
442,570
|
|
04/07/2024
|
20.25p
|
21.00p
|
19.64p
|
20.25p
|
72,153
|
|
03/07/2024
|
20.25p
|
21.00p
|
19.50p
|
20.00p
|
462,697
|
|
02/07/2024
|
20.50p
|
21.00p
|
19.86p
|
20.25p
|
383,017
|
|
01/07/2024
|
21.25p
|
22.00p
|
20.00p
|
20.50p
|
241,427
|
|
28/06/2024
|
20.75p
|
22.00p
|
19.00p
|
21.25p
|
876,106
|
|
27/06/2024
|
21.25p
|
22.00p
|
20.50p
|
20.75p
|
165,390
|
|
26/06/2024
|
22.25p
|
23.00p
|
20.28p
|
20.40p
|
400,840
|
|
25/06/2024
|
23.00p
|
23.00p
|
21.50p
|
22.25p
|
268,086
|
|
24/06/2024
|
23.00p
|
24.00p
|
22.00p
|
23.00p
|
295,994
|
|
21/06/2024
|
23.00p
|
24.00p
|
22.00p
|
24.00p
|
342,745
|
|
20/06/2024
|
23.50p
|
25.00p
|
22.54p
|
23.00p
|
314,120
|
|
19/06/2024
|
22.75p
|
24.45p
|
22.00p
|
24.00p
|
1,262,154
|
|
18/06/2024
|
23.50p
|
24.81p
|
22.00p
|
22.75p
|
660,802
|
|
17/06/2024
|
24.25p
|
25.00p
|
23.00p
|
23.50p
|
1,206,852
|
|
14/06/2024
|
24.50p
|
25.00p
|
23.50p
|
24.25p
|
492,097
|
|
13/06/2024
|
23.50p
|
25.50p
|
23.50p
|
24.50p
|
1,152,666
|
|
12/06/2024
|
24.50p
|
25.00p
|
23.00p
|
23.50p
|
730,755
|
|
11/06/2024
|
24.50p
|
26.00p
|
24.00p
|
24.50p
|
1,150,981
|
|
10/06/2024
|
23.00p
|
25.00p
|
22.00p
|
24.50p
|
1,226,843
|
|
07/06/2024
|
22.50p
|
24.00p
|
22.00p
|
22.00p
|
1,208,701
|
|
06/06/2024
|
21.50p
|
23.00p
|
21.25p
|
22.50p
|
1,096,313
|
|
05/06/2024
|
21.00p
|
22.48p
|
20.60p
|
21.50p
|
1,310,204
|
|
04/06/2024
|
22.00p
|
22.50p
|
20.00p
|
21.00p
|
469,149
|
|
03/06/2024
|
22.00p
|
22.50p
|
21.50p
|
22.00p
|
514,915
|
|
31/05/2024
|
21.75p
|
22.50p
|
21.50p
|
22.00p
|
463,598
|
|
30/05/2024
|
23.50p
|
24.00p
|
21.50p
|
21.75p
|
1,421,407
|
|
29/05/2024
|
22.50p
|
25.00p
|
22.50p
|
23.50p
|
1,990,748
|
|
28/05/2024
|
19.25p
|
23.00p
|
18.78p
|
23.00p
|
1,714,740
|
|
27/05/2024
|
19.25p
|
19.50p
|
19.00p
|
19.25p
|
318,265
|