Phoenix Copper Limited (AIM:PXC)
London · Delayed Price · Currency is GBP · Price in GBX 2.955
-0.095 (-3.11%)
Sep 9, 2025, 2:25 PM GMT+1
Phoenix Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 2.96 | 3.20 | 2.96 | 3.19 | 3.19 | 4.59% | 179,994 |
| Sep 8, 2025 | 2.86 | 3.20 | 2.70 | 3.05 | 3.05 | 5.17% | 1,807,581 |
| Sep 5, 2025 | 2.90 | 3.10 | 2.70 | 2.90 | 2.90 | - | 1,432,732 |
| Sep 4, 2025 | 2.90 | 3.10 | 2.70 | 2.90 | 2.90 | - | 249,114 |
| Sep 3, 2025 | 2.90 | 3.10 | 2.70 | 2.90 | 2.90 | - | 317,784 |
| Sep 2, 2025 | 2.95 | 3.10 | 2.70 | 2.90 | 2.90 | -1.69% | 550,993 |
| Sep 1, 2025 | 3.10 | 3.10 | 2.80 | 2.95 | 2.95 | - | 295,541 |
| Aug 29, 2025 | 2.99 | 3.10 | 2.86 | 2.95 | 2.95 | - | 810,769 |
| Aug 28, 2025 | 2.70 | 3.10 | 2.60 | 2.95 | 2.95 | 11.32% | 4,904,778 |
| Aug 27, 2025 | 2.64 | 2.70 | 2.60 | 2.65 | 2.65 | -1.85% | 461,405 |
| Aug 26, 2025 | 2.66 | 2.70 | 2.60 | 2.70 | 2.70 | 1.89% | 941,968 |
| Aug 22, 2025 | 2.64 | 2.80 | 2.60 | 2.65 | 2.65 | -1.85% | 935,480 |
| Aug 21, 2025 | 2.85 | 3.00 | 2.70 | 2.70 | 2.70 | -6.90% | 1,694,722 |
| Aug 20, 2025 | 2.80 | 3.00 | 2.80 | 2.90 | 2.90 | - | 1,027,739 |
| Aug 19, 2025 | 3.00 | 3.00 | 2.80 | 2.90 | 2.90 | - | 96,638 |
| Aug 18, 2025 | 2.92 | 3.00 | 2.80 | 2.90 | 2.90 | -3.33% | 751,933 |
| Aug 15, 2025 | 2.92 | 3.00 | 2.90 | 3.00 | 3.00 | - | 77,365 |
| Aug 14, 2025 | 2.91 | 3.10 | 2.90 | 3.00 | 3.00 | - | 1,387,253 |
| Aug 13, 2025 | 3.00 | 3.10 | 2.90 | 3.00 | 3.00 | 0.33% | 1,724,629 |
| Aug 12, 2025 | 3.03 | 3.03 | 2.70 | 2.99 | 2.99 | -0.33% | 1,328,182 |
| Aug 11, 2025 | 3.10 | 3.10 | 2.70 | 3.00 | 3.00 | -1.64% | 3,384,704 |
| Aug 8, 2025 | 3.10 | 3.10 | 3.00 | 3.05 | 3.05 | - | 1,499,946 |
| Aug 7, 2025 | 3.04 | 3.10 | 3.00 | 3.05 | 3.05 | - | 4,011,051 |
| Aug 6, 2025 | 3.25 | 3.42 | 2.81 | 3.05 | 3.05 | -12.86% | 14,008,301 |
| Aug 5, 2025 | 3.51 | 3.60 | 3.31 | 3.50 | 3.50 | -1.41% | 1,380,352 |
| Aug 4, 2025 | 3.74 | 3.80 | 3.50 | 3.55 | 3.55 | -5.33% | 2,799,667 |
| Aug 1, 2025 | 3.77 | 3.80 | 3.71 | 3.75 | 3.75 | 1.35% | 3,714,553 |
| Jul 31, 2025 | 4.50 | 4.50 | 3.63 | 3.70 | 3.70 | -17.78% | 6,152,905 |
| Jul 30, 2025 | 4.63 | 4.80 | 4.40 | 4.50 | 4.50 | - | 2,358,255 |
| Jul 29, 2025 | 4.32 | 4.63 | 4.28 | 4.50 | 4.50 | 1.12% | 958,436 |
| Jul 28, 2025 | 4.55 | 4.76 | 4.35 | 4.45 | 4.45 | -6.32% | 920,545 |
| Jul 25, 2025 | 4.20 | 4.89 | 4.00 | 4.75 | 4.75 | 15.85% | 3,106,172 |
| Jul 24, 2025 | 4.20 | 4.20 | 4.00 | 4.10 | 4.10 | -1.91% | 315,273 |
| Jul 23, 2025 | 4.50 | 4.50 | 4.00 | 4.18 | 4.18 | -5.00% | 1,945,751 |
| Jul 22, 2025 | 4.31 | 4.50 | 4.30 | 4.40 | 4.40 | - | 392,437 |
| Jul 21, 2025 | 4.48 | 4.70 | 4.30 | 4.40 | 4.40 | -1.12% | 1,104,196 |
| Jul 18, 2025 | 4.44 | 4.60 | 4.30 | 4.45 | 4.45 | 2.30% | 582,295 |
| Jul 17, 2025 | 4.33 | 4.45 | 4.30 | 4.35 | 4.35 | -2.25% | 238,602 |
| Jul 16, 2025 | 4.40 | 4.60 | 4.30 | 4.45 | 4.45 | 2.30% | 665,703 |
| Jul 15, 2025 | 4.40 | 4.70 | 4.15 | 4.35 | 4.35 | -4.40% | 1,247,181 |
| Jul 14, 2025 | 4.57 | 4.62 | 4.40 | 4.55 | 4.55 | - | 758,075 |
| Jul 11, 2025 | 4.50 | 4.70 | 4.40 | 4.55 | 4.55 | 2.25% | 706,094 |
| Jul 10, 2025 | 4.65 | 4.65 | 4.20 | 4.45 | 4.45 | -4.30% | 1,030,864 |
| Jul 9, 2025 | 4.50 | 5.10 | 4.20 | 4.65 | 4.65 | 8.14% | 2,270,737 |
| Jul 8, 2025 | 4.40 | 4.40 | 4.30 | 4.30 | 4.30 | - | 319,451 |
| Jul 7, 2025 | 4.60 | 4.60 | 4.20 | 4.30 | 4.30 | -5.49% | 1,070,769 |
| Jul 4, 2025 | 4.53 | 4.70 | 4.40 | 4.55 | 4.55 | -3.19% | 918,420 |
| Jul 3, 2025 | 4.57 | 4.80 | 4.50 | 4.70 | 4.70 | -2.08% | 1,300,534 |
| Jul 2, 2025 | 4.80 | 5.00 | 4.50 | 4.80 | 4.80 | -2.04% | 934,250 |
| Jul 1, 2025 | 4.91 | 5.00 | 4.80 | 4.90 | 4.90 | -1.01% | 812,419 |