Phoenix Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 6, 2026	0.40	0.47	0.36	0.46	0.46	19.48%	31,408,354
Aug 5, 2026	0.41	0.42	0.40	0.39	0.39	-5.64%	6,606,181
Aug 4, 2026	0.40	0.42	0.38	0.41	0.41	4.62%	47,449,471
Aug 3, 2026	0.37	0.40	0.36	0.39	0.39	5.41%	5,322,564
Jul 31, 2026	0.36	0.38	0.36	0.37	0.37	-	1,456,929
Jul 30, 2026	0.39	0.40	0.33	0.37	0.37	-5.13%	22,728,570
Jul 29, 2026	0.44	0.45	0.36	0.39	0.39	-11.36%	11,513,466
Jul 28, 2026	0.44	0.45	0.43	0.44	0.44	-	71,613
Jul 27, 2026	0.44	0.45	0.43	0.44	0.44	-	12,504,670
Jul 24, 2026	0.44	0.50	0.43	0.44	0.44	-	106,936,917
Jul 23, 2026	0.44	0.45	0.43	0.44	0.44	-	1,842,133
Jul 22, 2026	0.44	0.45	0.43	0.44	0.44	-	630,011
Jul 21, 2026	0.44	0.45	0.43	0.44	0.44	-	372,102
Jul 20, 2026	0.45	0.45	0.43	0.44	0.44	-	210,980
Jul 17, 2026	0.50	0.50	0.43	0.44	0.44	-5.38%	1,486,933