Phoenix Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	1.10	1.19	1.10	1.11	-	-3.83%	467,315
Feb 10, 2026	1.01	1.30	1.00	1.15	1.15	12.20%	20,512,897
Feb 9, 2026	1.11	1.15	0.98	1.03	1.03	-48.75%	40,173,235
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	2.27	2.20	2.20	2.25	2.25	2.27%	3,628,545
Jan 28, 2026	2.20	2.30	2.10	2.20	2.20	-2.22%	1,365,622
Jan 27, 2026	2.45	2.50	2.00	2.25	2.25	-8.16%	7,447,294
Jan 26, 2026	2.58	2.60	2.20	2.45	2.45	-3.92%	3,039,606
Jan 23, 2026	2.61	2.90	2.20	2.55	2.55	-12.07%	7,969,456
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	2.95	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	3.09	3.10	3.10	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	3.67	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