Skip to main content
Phoenix Copper Limited (AIM:PXC)
London flag London · Delayed Price · Currency is GBP · Price in GBX
1.075
+0.025 (2.33%)
Mar 6, 2026, 5:07 PM GMT

Phoenix Copper Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20261.051.161.001.081.082.38%2,809,663
Mar 4, 20261.051.101.001.051.05-183,293
Mar 3, 20261.201.301.001.051.05-12.50%1,889,601
Mar 2, 20261.151.301.091.201.204.35%1,393,715
Feb 27, 20261.151.201.101.151.15-794,658
Feb 26, 20261.251.301.101.151.15-8.00%2,325,836
Feb 25, 20261.251.301.201.251.25-1,435,527
Feb 24, 20261.031.300.951.251.2521.95%8,798,440
Feb 23, 20261.001.100.981.031.03-227,531
Feb 20, 20261.031.100.951.031.03-715,099
Feb 19, 20260.981.100.951.031.035.13%1,845,539
Feb 18, 20260.981.000.950.980.98-1,545,240
Feb 17, 20260.981.000.950.980.980.52%7,148,917
Feb 16, 20261.001.100.900.970.97-3.00%4,948,448
Feb 13, 20261.051.100.901.001.00-4.76%3,004,058
Feb 12, 20261.001.101.001.051.05-1,021,605
Feb 11, 20261.151.201.001.051.05-8.70%6,280,088
Feb 10, 20261.011.301.001.151.1512.20%20,512,897
Feb 9, 20261.111.150.981.031.03-48.75%40,173,235
Feb 6, 20262.302.401.902.002.00-13.04%2,595,156
Feb 5, 20262.302.502.102.302.30-226,439
Feb 4, 20262.202.502.102.302.304.55%840,662
Feb 3, 20262.152.302.102.202.202.33%1,213,508
Feb 2, 20262.152.202.102.152.15-1,092,263
Jan 30, 20262.252.302.102.152.15-4.44%2,346,065
Jan 29, 20262.272.202.202.252.252.27%3,628,545
Jan 28, 20262.202.302.102.202.20-2.22%1,365,622
Jan 27, 20262.452.502.002.252.25-8.16%7,447,294
Jan 26, 20262.582.602.202.452.45-3.92%3,039,606
Jan 23, 20262.612.902.202.552.55-12.07%7,969,456
Jan 22, 20262.903.102.802.902.90-1,152,628
Jan 21, 20262.953.102.802.902.90-1.69%1,878,065
Jan 20, 20262.903.102.802.952.951.72%1,025,051
Jan 19, 20262.903.002.802.902.90-768,714
Jan 16, 20262.953.002.802.902.90-990,538
Jan 15, 20262.833.102.762.902.902.65%2,612,623
Jan 14, 20262.882.902.752.832.83-1.74%3,512,320
Jan 13, 20263.003.102.752.882.88-4.17%4,296,789
Jan 12, 20263.003.102.903.003.00-1,743,374
Jan 9, 20263.003.102.903.003.00-4,612,221
Jan 8, 20263.053.102.903.003.00-1.64%3,196,252
Jan 7, 20263.093.103.103.053.05-1,577,644
Jan 6, 20262.953.202.903.053.053.39%9,505,740
Jan 5, 20262.953.102.802.952.95-2,639,256
Jan 2, 20263.053.102.882.952.95-3.28%3,069,885
Dec 31, 20253.673.703.003.053.05-15.28%5,535,218
Dec 30, 20252.854.302.803.603.6026.32%9,007,858
Dec 29, 20252.253.202.102.852.8526.67%5,870,579
Dec 24, 20252.302.502.102.252.252.27%1,315,250
Dec 23, 20252.002.501.902.202.2010.00%3,386,358
Dec 22, 20251.902.101.802.002.005.26%943,020
Dec 19, 20251.952.021.801.901.90-2.56%1,657,794
Dec 18, 20251.882.101.751.951.9511.75%2,419,474
Dec 17, 20251.832.001.751.751.75-4.38%2,346,411
Dec 16, 20251.831.901.751.831.83-2,575,065
Dec 15, 20251.952.101.751.831.83-6.41%2,501,923
Dec 12, 20251.802.101.751.951.958.94%17,448,590
Dec 11, 20251.831.901.791.791.79-1.92%9,804,309
Dec 10, 20251.831.851.801.831.83-816,905
Dec 9, 20251.831.851.801.831.83-824,535
Dec 8, 20251.851.951.801.831.83-1.35%8,968,160
Dec 5, 20251.902.001.801.851.85-3.90%5,471,845
Dec 4, 20252.502.601.801.931.93-23.00%12,730,680
Dec 3, 20252.482.602.402.502.50-253,796
Dec 2, 20252.502.602.412.502.50-2,398,122
Dec 1, 20252.452.602.402.502.502.04%132,832
Nov 28, 20252.502.602.402.452.45-2.00%877,233
Nov 27, 20252.502.602.412.502.50-1,083,453
Nov 26, 20252.402.562.402.502.504.17%371,726
Nov 25, 20252.602.432.432.402.40-5.88%1,325,836
Nov 24, 20252.552.702.402.552.55-180,423
Nov 21, 20252.552.702.402.552.55-1,861,827
Nov 20, 20252.402.502.302.552.556.25%1,524,228
Nov 19, 20252.552.592.302.402.40-5.88%2,479,196
Nov 18, 20252.752.802.502.552.55-7.27%2,418,958
Nov 17, 20252.903.002.772.752.75-5.17%693,721
Nov 14, 20252.903.002.802.902.90-360,421
Nov 13, 20252.903.002.802.902.90-1,342,976
Nov 12, 20252.903.002.802.902.90-1,423,403
Nov 11, 20252.853.002.802.902.901.75%1,623,812
Nov 10, 20253.053.202.702.852.85-6.56%5,155,636
Nov 7, 20253.053.132.943.053.05-2,364,065
Nov 6, 20253.053.202.903.053.05-674,916
Nov 5, 20252.753.402.523.053.0510.91%5,139,115
Nov 4, 20252.752.902.602.752.75-80,103
Nov 3, 20252.752.902.602.752.75-687,662
Oct 31, 20252.853.002.682.752.75-3.51%706,676
Oct 30, 20252.903.002.752.852.85-1.72%679,560
Oct 29, 20252.702.972.602.902.907.41%1,464,744
Oct 28, 20252.702.802.602.702.70-288,362
Oct 27, 20252.652.802.602.702.701.89%188,523
Oct 24, 20252.602.702.502.652.651.92%993,148
Oct 23, 20252.602.702.502.602.60-2,554,717
Oct 22, 20252.702.722.502.602.60-3.70%2,288,208
Oct 21, 20252.853.002.602.702.70-5.26%1,728,522
Oct 20, 20252.903.002.642.852.85-1.72%982,111
Oct 17, 20252.903.002.802.902.90-767,345
Oct 16, 20252.903.002.802.902.90-1,668,917
Oct 15, 20252.903.002.802.902.90-707,815
Oct 14, 20252.903.062.802.902.90-915,552