Phoenix Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	3.67	3.70	3.00	3.05	3.05	-15.28%	5,535,218
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	2.30	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	2.48	2.60	2.40	2.50	2.50	-	253,796
Dec 2, 2025	2.50	2.60	2.41	2.50	2.50	-	2,398,122
Dec 1, 2025	2.45	2.60	2.40	2.50	2.50	2.04%	132,832
Nov 28, 2025	2.50	2.60	2.40	2.45	2.45	-2.00%	877,233
Nov 27, 2025	2.50	2.60	2.41	2.50	2.50	-	1,083,453
Nov 26, 2025	2.40	2.56	2.40	2.50	2.50	4.17%	371,726
Nov 25, 2025	2.60	2.43	2.43	2.40	2.40	-5.88%	1,325,836
Nov 24, 2025	2.55	2.70	2.40	2.55	2.55	-	180,423
Nov 21, 2025	2.55	2.70	2.40	2.55	2.55	-	1,861,827
Nov 20, 2025	2.40	2.50	2.30	2.55	2.55	6.25%	1,524,228
Nov 19, 2025	2.55	2.59	2.30	2.40	2.40	-5.88%	2,479,196
Nov 18, 2025	2.75	2.80	2.50	2.55	2.55	-7.27%	2,418,958
Nov 17, 2025	2.90	3.00	2.77	2.75	2.75	-5.17%	693,721
Nov 14, 2025	2.90	3.00	2.80	2.90	2.90	-	360,421
Nov 13, 2025	2.90	3.00	2.80	2.90	2.90	-	1,342,976
Nov 12, 2025	2.90	3.00	2.80	2.90	2.90	-	1,423,403
Nov 11, 2025	2.85	3.00	2.80	2.90	2.90	1.75%	1,623,812
Nov 10, 2025	3.05	3.20	2.70	2.85	2.85	-6.56%	5,155,636
Nov 7, 2025	3.05	3.13	2.94	3.05	3.05	-	2,364,065
Nov 6, 2025	3.05	3.20	2.90	3.05	3.05	-	674,916
Nov 5, 2025	2.75	3.40	2.52	3.05	3.05	10.91%	5,139,115
Nov 4, 2025	2.75	2.90	2.60	2.75	2.75	-	80,103
Nov 3, 2025	2.75	2.90	2.60	2.75	2.75	-	687,662
Oct 31, 2025	2.85	3.00	2.68	2.75	2.75	-3.51%	706,676
Oct 30, 2025	2.90	3.00	2.75	2.85	2.85	-1.72%	679,560
Oct 29, 2025	2.70	2.97	2.60	2.90	2.90	7.41%	1,464,744
Oct 28, 2025	2.70	2.80	2.60	2.70	2.70	-	288,362
Oct 27, 2025	2.65	2.80	2.60	2.70	2.70	1.89%	188,523
Oct 24, 2025	2.60	2.70	2.50	2.65	2.65	1.92%	993,148
Oct 23, 2025	2.60	2.70	2.50	2.60	2.60	-	2,554,717
Oct 22, 2025	2.70	2.72	2.50	2.60	2.60	-3.70%	2,288,208
Oct 21, 2025	2.85	3.00	2.60	2.70	2.70	-5.26%	1,728,522