Phoenix Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	0.57	0.57	0.54	0.55	0.55	-3.54%	7,669,660
Sep 1, 2026	0.58	0.58	0.55	0.57	0.57	-1.74%	6,194,952
Aug 31, 2026	0.59	0.59	0.57	0.58	0.58	-2.38%	4,215,810
Aug 27, 2026	0.61	0.61	0.59	0.59	0.59	-3.44%	9,972,971
Aug 26, 2026	0.61	0.62	0.60	0.61	0.61	0.99%	16,654,720
Aug 25, 2026	0.58	0.62	0.58	0.60	0.60	4.86%	24,290,798
Aug 24, 2026	0.57	0.59	0.57	0.58	0.58	0.52%	17,846,599
Aug 21, 2026	0.54	0.58	0.54	0.57	0.57	6.70%	22,031,468
Aug 20, 2026	0.54	0.55	0.52	0.54	0.54	2.87%	15,224,679
Aug 19, 2026	0.53	0.53	0.51	0.52	0.52	-0.95%	2,665,083
Aug 18, 2026	0.51	0.54	0.50	0.53	0.53	3.33%	3,665,538
Aug 17, 2026	0.53	0.53	0.50	0.51	0.51	-2.67%	4,073,587
Aug 14, 2026	0.53	0.54	0.52	0.52	0.52	-1.32%	2,274,399
Aug 13, 2026	0.54	0.55	0.53	0.53	0.53	-1.85%	3,234,191
Aug 12, 2026	0.53	0.55	0.53	0.54	0.54	2.85%	16,357,710
Aug 11, 2026	0.55	0.55	0.52	0.53	0.53	-3.84%	11,352,943
Aug 10, 2026	0.49	0.56	0.49	0.55	0.55	12.32%	20,488,970
Aug 7, 2026	0.48	0.49	0.47	0.49	0.49	1.46%	2,280,714
Aug 6, 2026	0.48	0.48	0.47	0.48	0.48	0.84%	2,539,279
Aug 5, 2026	0.49	0.49	0.48	0.48	0.48	-2.46%	2,211,022
Aug 4, 2026	0.48	0.49	0.48	0.49	0.49	-	3,810,183
Aug 3, 2026	0.48	0.49	0.47	0.49	0.49	2.74%	3,552,953
Jul 31, 2026	0.45	0.48	0.45	0.48	0.48	4.86%	8,951,717
Jul 30, 2026	0.48	0.48	0.45	0.45	0.45	-4.83%	8,567,694
Jul 29, 2026	0.49	0.49	0.47	0.48	0.48	-2.26%	3,591,313
Jul 28, 2026	0.47	0.49	0.47	0.49	0.49	2.96%	2,896,956
Jul 27, 2026	0.50	0.52	0.47	0.47	0.47	-4.25%	12,708,194
Jul 24, 2026	0.51	0.53	0.49	0.49	0.49	-3.89%	5,310,705
Jul 23, 2026	0.51	0.52	0.49	0.51	0.51	1.58%	2,952,239
Jul 22, 2026	0.53	0.53	0.51	0.51	0.51	-4.89%	7,264,689
Jul 21, 2026	0.54	0.55	0.53	0.53	0.53	-0.56%	2,100,052
Jul 20, 2026	0.54	0.54	0.52	0.54	0.54	-0.37%	1,253,253
Jul 17, 2026	0.56	0.57	0.54	0.54	0.54	-4.96%	5,197,584
Jul 16, 2026	0.57	0.58	0.57	0.57	0.57	-1.05%	1,892,962
Jul 15, 2026	0.55	0.58	0.55	0.57	0.57	3.82%	5,616,794
Jul 14, 2026	0.57	0.57	0.54	0.55	0.55	-3.85%	10,827,844
Jul 13, 2026	0.58	0.58	0.56	0.57	0.57	-2.22%	2,545,979
Jul 10, 2026	0.58	0.59	0.57	0.59	0.59	1.21%	4,803,601
Jul 9, 2026	0.60	0.60	0.57	0.58	0.58	-2.86%	16,913,058
Jul 8, 2026	0.62	0.62	0.60	0.60	0.60	-4.95%	3,519,933
Jul 7, 2026	0.61	0.63	0.61	0.63	0.63	2.45%	6,455,249
Jul 6, 2026	0.64	0.64	0.61	0.61	0.61	-3.78%	12,411,767
Jul 3, 2026	0.64	0.65	0.63	0.64	0.64	-1.24%	2,565,967
Jul 2, 2026	0.65	0.66	0.63	0.64	0.64	-0.92%	3,393,214
Jul 1, 2026	0.66	0.66	0.65	0.65	0.65	-1.67%	1,332,384
Jun 30, 2026	0.65	0.67	0.65	0.66	0.66	1.23%	2,987,229
Jun 29, 2026	0.66	0.66	0.64	0.65	0.65	-1.21%	3,890,620
Jun 26, 2026	0.67	0.68	0.66	0.66	0.66	-0.90%	1,536,361
Jun 25, 2026	0.68	0.69	0.66	0.67	0.67	-2.20%	1,965,653
Jun 24, 2026	0.69	0.69	0.68	0.68	0.68	-0.73%	1,689,500