Phoenix Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	0.55	0.60	0.50	0.55	0.55	-	1,165,373
Oct 15, 2026	0.60	0.60	0.50	0.55	0.55	-	819,644
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	0.60	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	0.55	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	0.55	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	0.55	0.60	0.50	0.53	0.53	-8.70%	3,119,474
Sep 29, 2026	0.55	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	0.66	0.75	0.60	0.63	0.63	-7.41%	17,522,610
Sep 24, 2026	0.63	0.63	0.63	0.68	0.68	8.00%	23,811,559
Sep 23, 2026	0.60	0.65	0.58	0.63	0.63	4.17%	11,040,707
Sep 22, 2026	0.54	0.65	0.50	0.60	0.60	9.09%	17,973,834
Sep 21, 2026	0.59	0.60	0.50	0.55	0.55	-5.50%	3,349,014
Sep 18, 2026	0.54	0.58	0.58	0.58	0.58	16.40%	8,759,606
Sep 17, 2026	0.53	0.50	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	0.52	0.55	0.50	0.53	0.53	-	2,075,462
Sep 14, 2026	0.50	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	0.65	0.65	0.55	0.58	0.58	-4.17%	5,253,869
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
Aug 27, 2026	0.60	0.65	0.55	0.65	0.65	18.18%	2,823,296
Aug 26, 2026	0.61	0.65	0.55	0.55	0.55	-9.84%	1,545,446
Aug 25, 2026	0.61	0.65	0.57	0.61	0.61	-	3,237,614
Aug 24, 2026	0.57	0.65	0.57	0.61	0.61	4.27%	7,963,381
Aug 21, 2026	0.63	0.65	0.57	0.59	0.59	-6.40%	10,704,882
Aug 20, 2026	0.65	0.68	0.60	0.63	0.63	-3.10%	16,051,650
Aug 19, 2026	0.66	0.68	0.62	0.65	0.65	-	2,865,369
Aug 18, 2026	0.63	0.70	0.61	0.65	0.65	-1.53%	5,357,849
Aug 17, 2026	0.70	0.70	0.62	0.66	0.66	-2.96%	35,036,562
Aug 14, 2026	0.60	0.75	0.55	0.68	0.68	17.39%	42,876,617
Aug 13, 2026	0.61	0.65	0.55	0.58	0.58	-8.00%	16,705,456
Aug 12, 2026	0.65	0.65	0.65	0.63	0.63	-	28,818,530
Aug 11, 2026	0.53	0.65	0.50	0.63	0.63	19.05%	93,120,436
Aug 10, 2026	0.48	0.55	0.46	0.53	0.53	9.38%	28,104,944
Aug 7, 2026	0.46	0.49	0.43	0.48	0.48	4.35%	37,204,189