Phoenix Copper Limited (AIM:PXC)
London
· Delayed Price · Currency is GBP · Price in GBX 1.055
+0.005 (0.48%)
Apr 29, 2026, 9:30 AM GMT
Phoenix Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.06 | 1.10 | 1.06 | 1.10 | - | 4.76% | 51,866 |
| Apr 27, 2026 | 1.05 | 1.10 | 1.00 | 1.05 | 1.05 | - | 623,500 |
| Apr 24, 2026 | 1.05 | 1.20 | 1.10 | 1.05 | 1.05 | - | 61,826 |
| Apr 23, 2026 | 1.05 | 1.15 | 1.00 | 1.05 | 1.05 | - | 227,050 |
| Apr 22, 2026 | 1.10 | 1.10 | 1.10 | 1.05 | 1.05 | - | 1,721,839 |
| Apr 21, 2026 | 1.05 | 1.10 | 1.00 | 1.05 | 1.05 | - | 334,014 |
| Apr 20, 2026 | 1.00 | 1.10 | 0.90 | 1.05 | 1.05 | - | 3,020,965 |
| Apr 17, 2026 | 1.05 | 1.10 | 1.00 | 1.05 | 1.05 | - | 829,211 |
| Apr 16, 2026 | 1.10 | 1.10 | 1.00 | 1.05 | 1.05 | - | 1,401,337 |
| Apr 15, 2026 | 1.10 | 1.20 | 1.00 | 1.05 | 1.05 | -4.55% | 3,168,148 |
| Apr 14, 2026 | 1.10 | 1.20 | 1.00 | 1.10 | 1.10 | 10.00% | 820,643 |
| Apr 13, 2026 | 1.10 | 1.20 | 1.00 | 1.00 | 1.00 | -9.09% | 3,114,244 |
| Apr 10, 2026 | 1.10 | 1.20 | 1.00 | 1.10 | 1.10 | - | 357,244 |
| Apr 9, 2026 | 1.10 | 1.20 | 1.00 | 1.10 | 1.10 | - | 2,139,671 |
| Apr 8, 2026 | 1.10 | 1.20 | 1.00 | 1.10 | 1.10 | - | 985,762 |
| Apr 7, 2026 | 1.10 | 1.20 | 1.00 | 1.10 | 1.10 | - | 799,463 |
| Apr 2, 2026 | 1.10 | 1.20 | 1.00 | 1.10 | 1.10 | - | 537,992 |
| Apr 1, 2026 | 1.10 | 1.20 | 1.00 | 1.10 | 1.10 | - | 729,243 |
| Mar 31, 2026 | 1.10 | 1.20 | 1.00 | 1.10 | 1.10 | 4.76% | 2,177,024 |
| Mar 30, 2026 | 0.98 | 1.10 | 0.90 | 1.05 | 1.05 | 7.69% | 6,204,866 |
| Mar 27, 2026 | 0.95 | 1.00 | 0.90 | 0.98 | 0.98 | 2.63% | 750,827 |
| Mar 26, 2026 | 0.95 | 1.00 | 0.90 | 0.95 | 0.95 | - | 1,198,131 |
| Mar 25, 2026 | 1.08 | 1.15 | 0.95 | 0.95 | 0.95 | -11.63% | 4,856,538 |
| Mar 24, 2026 | 1.08 | 1.15 | 1.00 | 1.08 | 1.08 | - | 1,332,759 |
| Mar 23, 2026 | 1.08 | 1.15 | 1.00 | 1.08 | 1.08 | -4.44% | 1,483,879 |
| Mar 20, 2026 | 1.15 | 1.20 | 1.10 | 1.13 | 1.13 | -2.17% | 647,792 |
| Mar 19, 2026 | 1.15 | 1.20 | 1.10 | 1.15 | 1.15 | - | 1,218,470 |
| Mar 18, 2026 | 1.15 | 1.20 | 1.11 | 1.15 | 1.15 | - | 277,389 |
| Mar 17, 2026 | 1.20 | 1.30 | 1.10 | 1.15 | 1.15 | -4.17% | 676,814 |
| Mar 16, 2026 | 1.20 | 1.30 | 1.10 | 1.20 | 1.20 | - | 1,110,451 |
| Mar 13, 2026 | 1.23 | 1.30 | 1.10 | 1.20 | 1.20 | -2.04% | 1,809,083 |
| Mar 12, 2026 | 1.15 | 1.30 | 1.10 | 1.23 | 1.23 | 6.52% | 710,448 |
| Mar 11, 2026 | 1.15 | 1.20 | 1.10 | 1.15 | 1.15 | - | 1,388,955 |
| Mar 10, 2026 | 1.10 | 1.30 | 1.00 | 1.15 | 1.15 | 4.55% | 1,868,845 |
| Mar 9, 2026 | 1.00 | 1.20 | 0.90 | 1.10 | 1.10 | 2.33% | 2,782,424 |
| Mar 6, 2026 | 1.08 | 1.10 | 1.05 | 1.08 | 1.08 | - | 1,250,150 |
| Mar 5, 2026 | 1.05 | 1.16 | 1.00 | 1.08 | 1.08 | 2.38% | 2,809,663 |
| Mar 4, 2026 | 1.05 | 1.10 | 1.00 | 1.05 | 1.05 | - | 183,293 |
| Mar 3, 2026 | 1.20 | 1.30 | 1.00 | 1.05 | 1.05 | -12.50% | 1,889,601 |
| Mar 2, 2026 | 1.15 | 1.30 | 1.09 | 1.20 | 1.20 | 4.35% | 1,393,715 |
| Feb 27, 2026 | 1.15 | 1.20 | 1.10 | 1.15 | 1.15 | - | 794,658 |
| Feb 26, 2026 | 1.25 | 1.30 | 1.10 | 1.15 | 1.15 | -8.00% | 2,325,836 |
| Feb 25, 2026 | 1.25 | 1.30 | 1.20 | 1.25 | 1.25 | - | 1,435,527 |
| Feb 24, 2026 | 1.03 | 1.30 | 0.95 | 1.25 | 1.25 | 21.95% | 8,798,440 |
| Feb 23, 2026 | 1.03 | 1.10 | 0.98 | 1.03 | 1.03 | - | 312,531 |
| Feb 20, 2026 | 1.03 | 1.10 | 0.95 | 1.03 | 1.03 | - | 715,099 |
| Feb 19, 2026 | 0.98 | 1.10 | 0.95 | 1.03 | 1.03 | 5.13% | 1,845,539 |
| Feb 18, 2026 | 0.98 | 1.00 | 0.95 | 0.98 | 0.98 | - | 1,545,240 |
| Feb 17, 2026 | 0.98 | 1.00 | 0.95 | 0.98 | 0.98 | 0.52% | 7,148,917 |
| Feb 16, 2026 | 1.00 | 1.10 | 0.90 | 0.97 | 0.97 | -3.00% | 4,948,448 |
| Feb 13, 2026 | 1.05 | 1.10 | 0.90 | 1.00 | 1.00 | -4.76% | 3,004,058 |
| Feb 12, 2026 | 1.05 | 1.10 | 1.00 | 1.05 | 1.05 | - | 1,056,605 |
| Feb 11, 2026 | 1.15 | 1.20 | 1.00 | 1.05 | 1.05 | -8.70% | 6,280,088 |
| Feb 10, 2026 | 1.03 | 1.30 | 1.00 | 1.15 | 1.15 | 12.20% | 20,512,900 |
| Feb 9, 2026 | 1.15 | 1.20 | 0.80 | 1.03 | 1.03 | -48.75% | 40,173,230 |
| Feb 6, 2026 | 2.30 | 2.40 | 1.90 | 2.00 | 2.00 | -13.04% | 2,595,156 |
| Feb 5, 2026 | 2.30 | 2.50 | 2.10 | 2.30 | 2.30 | - | 226,439 |
| Feb 4, 2026 | 2.20 | 2.50 | 2.10 | 2.30 | 2.30 | 4.55% | 840,662 |
| Feb 3, 2026 | 2.15 | 2.30 | 2.10 | 2.20 | 2.20 | 2.33% | 1,213,508 |
| Feb 2, 2026 | 2.15 | 2.20 | 2.10 | 2.15 | 2.15 | - | 1,092,263 |
| Jan 30, 2026 | 2.25 | 2.30 | 2.10 | 2.15 | 2.15 | -4.44% | 2,346,065 |
| Jan 29, 2026 | 2.20 | 2.30 | 2.10 | 2.25 | 2.25 | 2.27% | 3,628,547 |
| Jan 28, 2026 | 2.25 | 2.30 | 2.10 | 2.20 | 2.20 | -2.22% | 1,365,621 |
| Jan 27, 2026 | 2.45 | 2.50 | 2.00 | 2.25 | 2.25 | -8.16% | 7,447,294 |
| Jan 26, 2026 | 2.55 | 2.60 | 2.20 | 2.45 | 2.45 | -3.92% | 3,074,605 |
| Jan 23, 2026 | 2.70 | 2.90 | 2.20 | 2.55 | 2.55 | -12.07% | 7,969,458 |
| Jan 22, 2026 | 2.90 | 3.10 | 2.80 | 2.90 | 2.90 | - | 1,152,628 |
| Jan 21, 2026 | 2.95 | 3.10 | 2.80 | 2.90 | 2.90 | -1.69% | 1,878,065 |
| Jan 20, 2026 | 2.90 | 3.10 | 2.80 | 2.95 | 2.95 | 1.72% | 1,025,051 |
| Jan 19, 2026 | 2.90 | 3.00 | 2.80 | 2.90 | 2.90 | - | 768,714 |
| Jan 16, 2026 | 2.90 | 3.00 | 2.80 | 2.90 | 2.90 | - | 990,538 |
| Jan 15, 2026 | 2.83 | 3.10 | 2.76 | 2.90 | 2.90 | 2.65% | 2,612,623 |
| Jan 14, 2026 | 2.88 | 2.90 | 2.75 | 2.83 | 2.83 | -1.74% | 3,512,320 |
| Jan 13, 2026 | 3.00 | 3.10 | 2.75 | 2.88 | 2.88 | -4.17% | 4,296,789 |
| Jan 12, 2026 | 3.00 | 3.10 | 2.90 | 3.00 | 3.00 | - | 1,743,374 |
| Jan 9, 2026 | 3.00 | 3.10 | 2.90 | 3.00 | 3.00 | - | 4,612,221 |
| Jan 8, 2026 | 3.05 | 3.10 | 2.90 | 3.00 | 3.00 | -1.64% | 3,196,252 |
| Jan 7, 2026 | 3.05 | 3.10 | 3.00 | 3.05 | 3.05 | - | 1,577,644 |
| Jan 6, 2026 | 2.95 | 3.20 | 2.90 | 3.05 | 3.05 | 3.39% | 9,505,740 |
| Jan 5, 2026 | 2.95 | 3.10 | 2.80 | 2.95 | 2.95 | - | 2,639,256 |
| Jan 2, 2026 | 3.05 | 3.10 | 2.88 | 2.95 | 2.95 | -3.28% | 3,069,885 |
| Dec 31, 2025 | 3.60 | 3.70 | 3.00 | 3.05 | 3.05 | -15.28% | 5,535,216 |
| Dec 30, 2025 | 2.85 | 4.30 | 2.80 | 3.60 | 3.60 | 26.32% | 9,007,858 |
| Dec 29, 2025 | 2.25 | 3.20 | 2.10 | 2.85 | 2.85 | 26.67% | 5,870,579 |
| Dec 24, 2025 | 2.20 | 2.50 | 2.10 | 2.25 | 2.25 | 2.27% | 1,315,250 |
| Dec 23, 2025 | 2.00 | 2.50 | 1.90 | 2.20 | 2.20 | 10.00% | 3,386,358 |
| Dec 22, 2025 | 1.90 | 2.10 | 1.80 | 2.00 | 2.00 | 5.26% | 943,020 |
| Dec 19, 2025 | 1.95 | 2.02 | 1.80 | 1.90 | 1.90 | -2.56% | 1,657,794 |
| Dec 18, 2025 | 1.88 | 2.10 | 1.75 | 1.95 | 1.95 | 11.75% | 2,419,474 |
| Dec 17, 2025 | 1.83 | 2.00 | 1.75 | 1.75 | 1.75 | -4.38% | 2,346,411 |
| Dec 16, 2025 | 1.83 | 1.90 | 1.75 | 1.83 | 1.83 | - | 2,575,065 |
| Dec 15, 2025 | 1.95 | 2.10 | 1.75 | 1.83 | 1.83 | -6.41% | 2,501,923 |
| Dec 12, 2025 | 1.80 | 2.10 | 1.75 | 1.95 | 1.95 | 8.94% | 17,448,590 |
| Dec 11, 2025 | 1.83 | 1.90 | 1.79 | 1.79 | 1.79 | -1.92% | 9,804,309 |
| Dec 10, 2025 | 1.83 | 1.85 | 1.80 | 1.83 | 1.83 | - | 816,905 |
| Dec 9, 2025 | 1.83 | 1.85 | 1.80 | 1.83 | 1.83 | - | 824,535 |
| Dec 8, 2025 | 1.85 | 1.95 | 1.80 | 1.83 | 1.83 | -1.35% | 8,968,160 |
| Dec 5, 2025 | 1.90 | 2.00 | 1.80 | 1.85 | 1.85 | -3.90% | 5,471,845 |
| Dec 4, 2025 | 2.50 | 2.60 | 1.80 | 1.93 | 1.93 | -23.00% | 12,730,680 |
| Dec 3, 2025 | 2.50 | 2.60 | 2.40 | 2.50 | 2.50 | - | 253,796 |