Phoenix Copper Limited (AIM:PXC)
London · Delayed Price · Currency is GBP · Price in GBX 1.050
-0.050 (-4.55%)
Apr 15, 2026, 4:40 PM GMT
Phoenix Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 1.00 | 1.20 | 1.00 | 1.10 | - | - | 2,233,232 |
| Apr 14, 2026 | 1.10 | 1.20 | 1.00 | 1.10 | 1.10 | 10.00% | 820,643 |
| Apr 13, 2026 | 1.10 | 1.20 | 1.00 | 1.00 | 1.00 | -9.09% | 3,114,244 |
| Apr 10, 2026 | 1.10 | 1.20 | 1.00 | 1.10 | 1.10 | - | 357,244 |
| Apr 9, 2026 | 1.10 | 1.20 | 1.00 | 1.10 | 1.10 | - | 2,139,671 |
| Apr 8, 2026 | 1.10 | 1.20 | 1.00 | 1.10 | 1.10 | - | 985,762 |
| Apr 7, 2026 | 1.10 | 1.20 | 1.00 | 1.10 | 1.10 | - | 799,463 |
| Apr 2, 2026 | 1.10 | 1.20 | 1.00 | 1.10 | 1.10 | - | 537,992 |
| Apr 1, 2026 | 1.10 | 1.20 | 1.00 | 1.10 | 1.10 | - | 729,243 |
| Mar 31, 2026 | 1.10 | 1.20 | 1.00 | 1.10 | 1.10 | 4.76% | 2,177,024 |
| Mar 30, 2026 | 0.98 | 1.10 | 0.90 | 1.05 | 1.05 | 7.69% | 6,204,866 |
| Mar 27, 2026 | 0.95 | 1.00 | 0.90 | 0.98 | 0.98 | 2.63% | 750,827 |
| Mar 26, 2026 | 0.95 | 1.00 | 0.90 | 0.95 | 0.95 | - | 1,198,131 |
| Mar 25, 2026 | 1.08 | 1.15 | 0.95 | 0.95 | 0.95 | -11.63% | 4,856,538 |
| Mar 24, 2026 | 1.08 | 1.15 | 1.00 | 1.08 | 1.08 | - | 1,332,759 |
| Mar 23, 2026 | 1.08 | 1.15 | 1.00 | 1.08 | 1.08 | -4.44% | 1,483,879 |
| Mar 20, 2026 | 1.15 | 1.20 | 1.10 | 1.13 | 1.13 | -2.17% | 647,792 |
| Mar 19, 2026 | 1.15 | 1.20 | 1.10 | 1.15 | 1.15 | - | 1,218,470 |
| Mar 18, 2026 | 1.15 | 1.20 | 1.11 | 1.15 | 1.15 | - | 277,389 |
| Mar 17, 2026 | 1.20 | 1.30 | 1.10 | 1.15 | 1.15 | -4.17% | 676,814 |
| Mar 16, 2026 | 1.20 | 1.30 | 1.10 | 1.20 | 1.20 | - | 1,110,451 |
| Mar 13, 2026 | 1.23 | 1.30 | 1.10 | 1.20 | 1.20 | -2.04% | 1,809,083 |
| Mar 12, 2026 | 1.15 | 1.30 | 1.10 | 1.23 | 1.23 | 6.52% | 710,448 |
| Mar 11, 2026 | 1.15 | 1.20 | 1.10 | 1.15 | 1.15 | - | 1,388,955 |
| Mar 10, 2026 | 1.10 | 1.30 | 1.00 | 1.15 | 1.15 | 4.55% | 1,868,845 |
| Mar 9, 2026 | 1.00 | 1.20 | 0.90 | 1.10 | 1.10 | 2.33% | 2,782,424 |
| Mar 6, 2026 | 1.08 | 1.10 | 1.05 | 1.08 | 1.08 | - | 1,250,150 |
| Mar 5, 2026 | 1.05 | 1.16 | 1.00 | 1.08 | 1.08 | 2.38% | 2,809,663 |
| Mar 4, 2026 | 1.05 | 1.10 | 1.00 | 1.05 | 1.05 | - | 183,293 |
| Mar 3, 2026 | 1.20 | 1.30 | 1.00 | 1.05 | 1.05 | -12.50% | 1,889,601 |
| Mar 2, 2026 | 1.15 | 1.30 | 1.09 | 1.20 | 1.20 | 4.35% | 1,393,715 |
| Feb 27, 2026 | 1.15 | 1.20 | 1.10 | 1.15 | 1.15 | - | 794,658 |
| Feb 26, 2026 | 1.25 | 1.30 | 1.10 | 1.15 | 1.15 | -8.00% | 2,325,836 |
| Feb 25, 2026 | 1.25 | 1.30 | 1.20 | 1.25 | 1.25 | - | 1,435,527 |
| Feb 24, 2026 | 1.03 | 1.30 | 0.95 | 1.25 | 1.25 | 21.95% | 8,798,440 |
| Feb 23, 2026 | 1.03 | 1.10 | 0.98 | 1.03 | 1.03 | - | 312,531 |
| Feb 20, 2026 | 1.03 | 1.10 | 0.95 | 1.03 | 1.03 | - | 715,099 |
| Feb 19, 2026 | 0.98 | 1.10 | 0.95 | 1.03 | 1.03 | 5.13% | 1,845,539 |
| Feb 18, 2026 | 0.98 | 1.00 | 0.95 | 0.98 | 0.98 | - | 1,545,240 |
| Feb 17, 2026 | 0.98 | 1.00 | 0.95 | 0.98 | 0.98 | 0.52% | 7,148,917 |
| Feb 16, 2026 | 1.00 | 1.10 | 0.90 | 0.97 | 0.97 | -3.00% | 4,948,448 |
| Feb 13, 2026 | 1.05 | 1.10 | 0.90 | 1.00 | 1.00 | -4.76% | 3,004,058 |
| Feb 12, 2026 | 1.05 | 1.10 | 1.00 | 1.05 | 1.05 | - | 1,056,605 |
| Feb 11, 2026 | 1.15 | 1.20 | 1.00 | 1.05 | 1.05 | -8.70% | 6,280,088 |
| Feb 10, 2026 | 1.03 | 1.30 | 1.00 | 1.15 | 1.15 | 12.20% | 20,512,900 |
| Feb 9, 2026 | 1.15 | 1.20 | 0.80 | 1.03 | 1.03 | -48.75% | 40,173,230 |
| 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 |