Market data

Select a section

Phoenix Copper Limited

(PXC)
Sector: Industrial Metals & Mining
2.90p
-0.30p -9.38
Last updated: 16:57:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
09/10/2025 3.25p 3.40p 3.10p 3.20p 1,127,649
08/10/2025 3.30p 3.40p 3.02p 3.25p 1,487,574
07/10/2025 3.35p 3.40p 3.21p 3.30p 2,019,269
06/10/2025 3.45p 3.60p 3.30p 3.47p 1,308,439
03/10/2025 3.70p 4.00p 3.30p 3.55p 4,108,545
02/10/2025 2.85p 3.99p 2.79p 3.96p 10,133,791
01/10/2025 2.85p 3.00p 2.70p 2.85p 2,331,040
30/09/2025 2.85p 3.00p 2.85p 2.85p 1,640,787
29/09/2025 2.85p 3.00p 2.70p 2.85p 2,107,231
26/09/2025 2.75p 3.00p 2.70p 2.85p 444,094
25/09/2025 2.85p 3.00p 2.58p 2.75p 3,280,624
24/09/2025 2.85p 3.00p 2.70p 2.85p 934,535
23/09/2025 2.85p 3.00p 2.70p 2.85p 193,580
22/09/2025 2.85p 3.00p 2.85p 2.85p 1,199
19/09/2025 2.85p 3.00p 2.74p 2.85p 446,526
18/09/2025 2.85p 3.00p 2.70p 2.85p 989,336
17/09/2025 2.85p 3.00p 2.73p 2.85p 308,664
16/09/2025 2.85p 3.00p 2.73p 2.85p 670,096
15/09/2025 3.05p 3.20p 2.80p 3.00p 333,918
12/09/2025 3.05p 3.20p 2.90p 3.05p 1,827,764
11/09/2025 3.05p 3.20p 2.92p 3.05p 183,760
10/09/2025 3.05p 3.20p 2.90p 3.05p 308,826
09/09/2025 3.05p 3.20p 2.96p 3.05p 307,521
08/09/2025 2.90p 3.20p 2.70p 3.05p 1,807,581
05/09/2025 2.90p 3.10p 2.70p 2.90p 1,432,732
04/09/2025 2.90p 3.10p 2.70p 2.90p 248,953
02/09/2025 2.95p 3.10p 2.70p 2.90p 550,993
01/09/2025 2.95p 3.10p 2.80p 2.95p 295,536
29/08/2025 2.95p 3.10p 2.86p 2.95p 810,769
28/08/2025 2.85p 3.10p 2.60p 2.95p 4,904,777
27/08/2025 2.65p 2.70p 2.60p 2.65p 456,405
26/08/2025 2.65p 2.70p 2.60p 2.70p 941,968
25/08/2025 2.70p 2.80p 2.60p 2.65p 935,480
22/08/2025 2.70p 2.80p 2.60p 2.65p 935,480
21/08/2025 2.90p 3.00p 2.70p 2.70p 1,694,722
20/08/2025 2.90p 3.00p 2.80p 2.90p 1,027,739
19/08/2025 2.90p 3.00p 2.80p 2.90p 76,638
15/08/2025 3.00p 3.00p 2.90p 3.00p 77,365
14/08/2025 3.00p 3.10p 2.90p 3.00p 1,387,253
13/08/2025 3.00p 3.10p 2.90p 3.00p 1,558,929
12/08/2025 3.00p 3.03p 2.70p 2.99p 1,328,182
11/08/2025 3.05p 3.10p 2.70p 3.00p 3,384,704
08/08/2025 3.05p 3.10p 3.00p 3.05p 1,499,946
07/08/2025 3.05p 3.10p 3.00p 3.05p 2,011,051
06/08/2025 3.50p 3.50p 2.81p 3.05p 11,964,439
05/08/2025 3.55p 3.60p 3.31p 3.50p 1,380,351
04/08/2025 3.75p 3.80p 3.50p 3.55p 2,799,667
01/08/2025 3.70p 3.80p 3.70p 3.75p 3,714,553
31/07/2025 4.40p 4.50p 3.80p 3.70p 1,813,587
30/07/2025 4.55p 4.80p 4.40p 4.50p 2,358,255
29/07/2025 4.45p 4.63p 4.28p 4.50p 958,436
28/07/2025 4.75p 4.77p 4.35p 4.45p 880,545
24/07/2025 4.10p 4.20p 4.00p 4.10p 315,273
23/07/2025 4.40p 4.50p 4.00p 4.18p 1,945,751
22/07/2025 4.40p 4.50p 4.30p 4.40p 392,437
21/07/2025 4.45p 4.70p 4.30p 4.40p 1,102,859
17/07/2025 4.45p 4.45p 4.30p 4.35p 238,602
16/07/2025 4.35p 4.60p 4.30p 4.45p 665,703
15/07/2025 4.55p 4.70p 4.15p 4.35p 1,247,181
14/07/2025 4.55p 4.62p 4.40p 4.55p 758,075
11/07/2025 4.45p 4.70p 4.40p 4.55p 706,092
10/07/2025 4.65p 4.65p 4.20p 4.45p 1,030,864
09/07/2025 4.35p 5.10p 4.20p 4.65p 2,270,737
08/07/2025 4.30p 4.40p 4.30p 4.30p 319,451
07/07/2025 4.55p 4.60p 4.20p 4.30p 1,070,769
04/07/2025 4.65p 4.70p 4.40p 4.55p 878,420
03/07/2025 4.65p 4.80p 4.50p 4.70p 1,300,534
02/07/2025 4.90p 5.00p 4.50p 4.80p 934,250
01/07/2025 4.95p 5.00p 4.80p 4.90p 812,419
30/06/2025 5.10p 5.20p 4.90p 4.95p 381,169
27/06/2025 4.90p 5.30p 4.83p 5.10p 4,459,060
26/06/2025 4.35p 5.00p 4.30p 4.90p 4,370,151
25/06/2025 4.35p 4.40p 4.33p 4.35p 1,941,247
23/06/2025 4.45p 4.50p 4.30p 4.40p 510,121
20/06/2025 4.50p 4.60p 4.40p 4.45p 329,456
19/06/2025 4.50p 4.60p 4.47p 4.50p 1,958,819
18/06/2025 4.45p 4.65p 4.40p 4.50p 2,416,617
17/06/2025 4.55p 4.60p 4.38p 4.45p 4,043,728
16/06/2025 4.65p 4.69p 4.50p 4.55p 1,033,756
13/06/2025 4.50p 5.00p 4.10p 4.65p 4,341,865
12/06/2025 5.00p 6.50p 4.50p 5.25p 14,790,401
11/06/2025 3.60p 3.80p 3.44p 3.70p 981,157
10/06/2025 3.60p 3.80p 3.40p 3.60p 549,078
09/06/2025 3.63p 4.00p 3.30p 3.60p 655,734
06/06/2025 3.63p 4.00p 3.25p 3.63p 325,196
05/06/2025 3.50p 3.75p 3.25p 3.63p 772,443
04/06/2025 3.75p 4.08p 3.25p 3.50p 1,085,755
03/06/2025 4.00p 4.50p 3.50p 3.86p 1,148,200
02/06/2025 4.00p 4.50p 3.51p 3.51p 1,246,485
30/05/2025 3.75p 4.50p 3.50p 4.00p 907,425
29/05/2025 3.35p 4.00p 3.00p 3.75p 1,748,247
28/05/2025 3.50p 4.00p 3.00p 3.35p 474,563
27/05/2025 3.75p 4.00p 3.40p 3.50p 540,417
26/05/2025 3.75p 4.08p 3.50p 3.75p 340,748
23/05/2025 3.75p 4.08p 3.50p 3.75p 340,748
22/05/2025 3.75p 4.00p 3.53p 3.75p 16,034
21/05/2025 3.75p 4.00p 3.50p 3.75p 206,362
20/05/2025 3.75p 4.00p 3.50p 3.75p 129,141
19/05/2025 3.75p 4.00p 3.50p 3.75p 269,715
16/05/2025 3.75p 4.00p 3.50p 3.75p 130,193
15/05/2025 3.85p 4.00p 3.50p 3.75p 432,821
14/05/2025 4.25p 4.50p 3.50p 3.90p 913,386
13/05/2025 4.25p 4.50p 4.00p 4.25p 235,906
12/05/2025 4.25p 5.00p 4.00p 4.25p 322,411
09/05/2025 4.25p 4.50p 4.15p 4.25p 87,468
08/05/2025 4.60p 5.00p 4.00p 4.25p 876,081
07/05/2025 4.75p 5.00p 4.20p 4.60p 367,995
06/05/2025 4.85p 5.20p 4.50p 4.75p 271,215
05/05/2025 4.85p 5.20p 4.50p 4.85p 502,908
02/05/2025 4.85p 5.20p 4.50p 4.85p 502,908
01/05/2025 4.50p 5.50p 4.00p 4.85p 5,957,105
30/04/2025 4.50p 5.00p 4.00p 4.50p 203,357
29/04/2025 4.50p 5.00p 4.00p 4.50p 720,880
28/04/2025 4.25p 5.00p 4.00p 4.50p 5,170,132
25/04/2025 3.75p 5.00p 3.50p 4.25p 3,918,500
24/04/2025 3.75p 4.00p 3.50p 3.75p 845,973
23/04/2025 3.75p 4.00p 3.55p 3.75p 183,642
22/04/2025 3.75p 4.00p 3.50p 3.75p 300,454
21/04/2025 3.85p 4.00p 3.50p 3.75p 328,491
18/04/2025 3.85p 4.00p 3.50p 3.75p 328,491
17/04/2025 3.85p 4.00p 3.50p 3.75p 328,491
16/04/2025 3.75p 4.00p 3.50p 3.85p 2,185,270
15/04/2025 3.75p 4.00p 3.50p 3.75p 1,141,006
14/04/2025 3.75p 4.00p 3.50p 3.75p 719,967
11/04/2025 3.75p 4.00p 3.50p 3.75p 565,889

Market data

Select a section