Phoenix Copper Limited (AIM:PXC)
London · Delayed Price · Currency is GBP · Price in GBX 1.100
-0.100 (-8.33%)
May 26, 2026, 4:27 PM GMT
Phoenix Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 1.20 | 1.30 | 1.10 | 1.20 | 1.20 | - | 689,610 |
| May 22, 2026 | 1.20 | 1.30 | 1.10 | 1.20 | 1.20 | - | 283,862 |
| May 21, 2026 | 1.27 | 1.30 | 1.10 | 1.20 | 1.20 | - | 118,007 |
| May 20, 2026 | 1.13 | 1.30 | 1.10 | 1.20 | 1.20 | - | 40,336 |
| May 19, 2026 | 1.07 | 1.20 | 1.20 | 1.20 | 1.20 | 11.63% | 3,015,916 |
| May 18, 2026 | 1.08 | 1.15 | 1.00 | 1.08 | 1.08 | - | 208,777 |
| May 15, 2026 | 1.15 | 1.15 | 1.00 | 1.08 | 1.08 | - | 134,794 |
| May 14, 2026 | 1.05 | 1.15 | 1.00 | 1.08 | 1.08 | 2.38% | 1,064,552 |
| May 13, 2026 | 1.05 | 1.10 | 1.00 | 1.05 | 1.05 | -4.55% | 328,519 |
| May 12, 2026 | 1.20 | 1.30 | 1.00 | 1.10 | 1.10 | -8.33% | 2,426,064 |
| May 11, 2026 | 1.20 | 1.30 | 1.10 | 1.20 | 1.20 | - | 962,520 |
| May 8, 2026 | 1.20 | 1.30 | 1.10 | 1.20 | 1.20 | - | 1,221,391 |
| May 7, 2026 | 1.20 | 1.30 | 1.10 | 1.20 | 1.20 | - | 352,866 |
| May 6, 2026 | 1.20 | 1.30 | 1.15 | 1.20 | 1.20 | - | 717,240 |
| May 5, 2026 | 1.20 | 1.30 | 1.10 | 1.20 | 1.20 | - | 419,728 |
| May 1, 2026 | 1.10 | 1.30 | 1.00 | 1.20 | 1.20 | 9.09% | 2,280,645 |
| Apr 30, 2026 | 1.10 | 1.20 | 1.06 | 1.10 | 1.10 | - | 542,491 |
| Apr 29, 2026 | 1.05 | 1.20 | 1.00 | 1.10 | 1.10 | 4.76% | 1,507,314 |
| Apr 28, 2026 | 1.05 | 1.10 | 1.00 | 1.05 | 1.05 | - | 252,676 |
| Apr 27, 2026 | 1.05 | 1.10 | 1.00 | 1.05 | 1.05 | - | 623,500 |
| Apr 24, 2026 | 1.05 | 1.20 | 1.10 | 1.05 | 1.05 | - | 61,826 |
| Apr 23, 2026 | 1.05 | 1.15 | 1.00 | 1.05 | 1.05 | - | 227,050 |
| Apr 22, 2026 | 1.05 | 1.10 | 1.01 | 1.05 | 1.05 | - | 1,721,839 |
| Apr 21, 2026 | 1.05 | 1.10 | 1.00 | 1.05 | 1.05 | - | 334,014 |
| Apr 20, 2026 | 1.00 | 1.10 | 0.90 | 1.05 | 1.05 | - | 3,020,965 |
| Apr 17, 2026 | 1.05 | 1.10 | 1.00 | 1.05 | 1.05 | - | 1,079,211 |
| Apr 16, 2026 | 1.05 | 1.10 | 1.00 | 1.05 | 1.05 | - | 1,401,337 |
| Apr 15, 2026 | 1.10 | 1.20 | 1.00 | 1.05 | 1.05 | -4.55% | 3,168,148 |
| 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 | 1.05 | 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 |