Phoenix Copper Limited (AIM:PXC)
London · Delayed Price · Currency is GBP · Price in GBX 2.750
-0.100 (-3.51%)
Oct 31, 2025, 4:19 PM GMT+1
Phoenix Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 691,560 |
| Oct 29, 2025 | 2.70 | 2.97 | 2.60 | 2.90 | 2.90 | 7.41% | 1,464,745 |
| Oct 28, 2025 | 2.70 | 2.80 | 2.60 | 2.70 | 2.70 | - | 316,712 |
| 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% | 1,030,185 |
| Oct 23, 2025 | 2.50 | 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% | 2,288,207 |
| Oct 21, 2025 | 2.85 | 3.00 | 2.60 | 2.70 | 2.70 | -5.26% | 1,728,523 |
| Oct 20, 2025 | 2.90 | 3.00 | 2.64 | 2.85 | 2.85 | -1.72% | 982,112 |
| Oct 17, 2025 | 2.90 | 3.00 | 2.80 | 2.90 | 2.90 | - | 767,345 |
| Oct 16, 2025 | 2.90 | 3.00 | 2.80 | 2.90 | 2.90 | - | 1,668,917 |
| Oct 15, 2025 | 2.90 | 3.00 | 2.80 | 2.90 | 2.90 | - | 707,816 |
| Oct 14, 2025 | 2.90 | 3.06 | 2.80 | 2.90 | 2.90 | - | 915,553 |
| Oct 13, 2025 | 2.90 | 3.00 | 2.80 | 2.90 | 2.90 | - | 1,324,853 |
| Oct 10, 2025 | 3.20 | 3.24 | 2.80 | 2.90 | 2.90 | -9.38% | 4,180,409 |
| Oct 9, 2025 | 3.25 | 3.40 | 3.10 | 3.20 | 3.20 | -1.54% | 1,527,649 |
| Oct 8, 2025 | 3.30 | 3.40 | 3.02 | 3.25 | 3.25 | -1.52% | 1,487,574 |
| Oct 7, 2025 | 3.35 | 3.40 | 3.21 | 3.30 | 3.30 | -4.90% | 2,019,269 |
| Oct 6, 2025 | 3.45 | 3.60 | 3.30 | 3.47 | 3.47 | -2.25% | 1,308,443 |
| Oct 3, 2025 | 3.66 | 4.00 | 3.30 | 3.55 | 3.55 | -10.35% | 4,108,549 |
| Oct 2, 2025 | 2.85 | 3.99 | 2.79 | 3.96 | 3.96 | 38.95% | 11,133,794 |
| Oct 1, 2025 | 2.85 | 3.00 | 2.70 | 2.85 | 2.85 | - | 2,331,041 |
| Sep 30, 2025 | 2.85 | 3.00 | 2.85 | 2.85 | 2.85 | - | 1,640,787 |
| Sep 29, 2025 | 2.85 | 3.00 | 2.70 | 2.85 | 2.85 | - | 3,607,231 |
| Sep 26, 2025 | 2.75 | 3.00 | 2.70 | 2.85 | 2.85 | 3.64% | 444,094 |
| Sep 25, 2025 | 2.85 | 3.00 | 2.58 | 2.75 | 2.75 | -3.51% | 3,280,627 |
| Sep 24, 2025 | 2.85 | 3.00 | 2.70 | 2.85 | 2.85 | - | 953,854 |
| Sep 23, 2025 | 2.85 | 3.00 | 2.70 | 2.85 | 2.85 | - | 193,580 |
| Sep 22, 2025 | 2.85 | 3.00 | 2.85 | 2.85 | 2.85 | - | 1,244 |
| Sep 19, 2025 | 2.85 | 3.00 | 2.74 | 2.85 | 2.85 | - | 446,526 |
| Sep 18, 2025 | 2.85 | 3.00 | 2.70 | 2.85 | 2.85 | - | 989,337 |
| Sep 17, 2025 | 2.85 | 3.00 | 2.73 | 2.85 | 2.85 | - | 308,664 |
| Sep 16, 2025 | 2.85 | 3.00 | 2.73 | 2.85 | 2.85 | -5.00% | 670,096 |
| Sep 15, 2025 | 3.05 | 3.20 | 2.80 | 3.00 | 3.00 | -1.64% | 333,918 |
| Sep 12, 2025 | 3.05 | 3.20 | 2.90 | 3.05 | 3.05 | - | 2,827,764 |
| Sep 11, 2025 | 3.05 | 3.20 | 2.92 | 3.05 | 3.05 | - | 213,760 |
| Sep 10, 2025 | 3.05 | 3.20 | 2.90 | 3.05 | 3.05 | - | 308,826 |
| Sep 9, 2025 | 3.05 | 3.20 | 2.96 | 3.05 | 3.05 | - | 307,521 |
| Sep 8, 2025 | 2.86 | 3.20 | 2.70 | 3.05 | 3.05 | 5.17% | 1,807,583 |
| 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 |