Phoenix Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	0.46	0.50	0.45	0.50	0.50	-	7,764,333
Nov 5, 2026	0.50	0.55	0.45	0.50	0.50	-	2,176,972
Nov 4, 2026	0.50	0.55	0.45	0.50	0.50	-	258,643
Nov 3, 2026	0.50	0.53	0.47	0.50	0.50	-	2,150,072
Nov 2, 2026	0.50	0.55	0.45	0.50	0.50	-	1,588,928
Oct 30, 2026	0.50	0.53	0.48	0.50	0.50	-	489,769
Oct 29, 2026	0.50	0.52	0.52	0.50	0.50	-	156,301
Oct 28, 2026	0.50	0.55	0.48	0.50	0.50	-	1,003,028
Oct 27, 2026	0.53	0.55	0.45	0.50	0.50	-4.76%	894,976
Oct 26, 2026	0.53	0.55	0.51	0.53	0.53	-	209,270
Oct 23, 2026	0.53	0.55	0.49	0.53	0.53	-	1,716,587
Oct 22, 2026	0.55	0.55	0.50	0.53	0.53	-4.55%	2,850,708
Oct 21, 2026	0.55	0.60	0.50	0.55	0.55	-	5,402,252
Oct 20, 2026	0.55	0.60	0.50	0.55	0.55	-8.33%	1,916,717
Oct 19, 2026	0.55	0.60	0.50	0.60	0.60	9.09%	1,268,656
Oct 16, 2026	0.55	0.60	0.50	0.55	0.55	-	1,165,372
Oct 15, 2026	0.55	0.60	0.50	0.55	0.55	-	819,643
Oct 14, 2026	0.58	0.60	0.50	0.55	0.55	-4.35%	2,277,404
Oct 13, 2026	0.55	0.60	0.50	0.58	0.58	-	9,995,652
Oct 12, 2026	0.55	0.60	0.55	0.58	0.58	4.55%	1,916,418
Oct 9, 2026	0.55	0.60	0.50	0.55	0.55	-	4,150,239
Oct 8, 2026	0.55	0.60	0.50	0.55	0.55	-	371,924
Oct 7, 2026	0.53	0.55	0.50	0.55	0.55	4.76%	5,006,254
Oct 6, 2026	0.53	0.55	0.50	0.53	0.53	-	2,532,391
Oct 5, 2026	0.53	0.55	0.50	0.53	0.53	-	2,462,432
Oct 2, 2026	0.53	0.55	0.50	0.53	0.53	-	741,162
Oct 1, 2026	0.53	0.55	0.50	0.53	0.53	-	1,883,537
Sep 30, 2026	0.58	0.60	0.50	0.53	0.53	-8.70%	3,119,473
Sep 29, 2026	0.58	0.60	0.55	0.58	0.58	-	1,719,833
Sep 28, 2026	0.63	0.65	0.55	0.58	0.58	-8.00%	6,094,314
Sep 25, 2026	0.68	0.75	0.60	0.63	0.63	-7.41%	17,522,604
Sep 24, 2026	0.63	0.75	0.60	0.68	0.68	8.00%	27,811,559
Sep 23, 2026	0.60	0.65	0.58	0.63	0.63	4.17%	11,040,707
Sep 22, 2026	0.55	0.65	0.50	0.60	0.60	9.09%	17,973,833
Sep 21, 2026	0.55	0.64	0.50	0.55	0.55	-5.50%	11,669,014
Sep 18, 2026	0.53	0.60	0.50	0.58	0.58	16.40%	8,759,603
Sep 17, 2026	0.53	0.55	0.50	0.50	0.50	-4.76%	4,349,610
Sep 16, 2026	0.53	0.53	0.50	0.53	0.53	-	1,186,944
Sep 15, 2026	0.53	0.55	0.50	0.53	0.53	-	2,075,462
Sep 14, 2026	0.53	0.55	0.50	0.53	0.53	-	4,654,704
Sep 11, 2026	0.58	0.60	0.50	0.53	0.53	-8.70%	5,733,405
Sep 10, 2026	0.58	0.60	0.55	0.58	0.58	-	921,347
Sep 9, 2026	0.58	0.60	0.55	0.58	0.58	2.68%	1,416,067
Sep 8, 2026	0.58	0.60	0.55	0.56	0.56	-2.61%	2,465,734
Sep 7, 2026	0.58	0.60	0.55	0.58	0.58	-4.17%	4,495,497
Sep 4, 2026	0.58	0.60	0.55	0.60	0.60	4.35%	2,287,995
Sep 3, 2026	0.58	0.60	0.55	0.58	0.58	-	975,615
Sep 2, 2026	0.60	0.65	0.55	0.58	0.58	-4.17%	5,253,870
Sep 1, 2026	0.60	0.65	0.55	0.60	0.60	-	894,586
Aug 28, 2026	0.60	0.65	0.55	0.60	0.60	-7.69%	3,810,820