Phoenix Copper Limited (AIM:PXC)
London · Delayed Price · Currency is GBP · Price in GBX 0.4500
+0.0100 (2.27%)
Jul 27, 2026, 9:18 AM GMT
Phoenix Copper Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 0.47 | 0.50 | 0.43 | 0.47 | 0.47 | - | 381,325 |
| Jul 15, 2026 | 0.47 | 0.50 | 0.43 | 0.47 | 0.47 | - | 869,129 |
| Jul 14, 2026 | 0.47 | 0.50 | 0.43 | 0.47 | 0.47 | 3.33% | 533,203 |
| Jul 13, 2026 | 0.47 | 0.50 | 0.43 | 0.45 | 0.45 | -3.23% | 1,968,488 |
| Jul 10, 2026 | 0.43 | 0.50 | 0.43 | 0.47 | 0.47 | - | 1,526,531 |
| Jul 9, 2026 | 0.47 | 0.50 | 0.43 | 0.47 | 0.47 | - | 5,449,472 |
| Jul 8, 2026 | 0.48 | 0.50 | 0.43 | 0.47 | 0.47 | -3.12% | 3,663,213 |
| Jul 7, 2026 | 0.48 | 0.50 | 0.45 | 0.48 | 0.48 | 1.05% | 5,840,709 |
| Jul 6, 2026 | 0.70 | 0.44 | 0.44 | 0.48 | 0.48 | -56.82% | 29,933,999 |
| Jul 3, 2026 | 1.10 | 1.20 | 1.00 | 1.10 | 1.10 | - | 151,524 |
| Jul 2, 2026 | 1.20 | 1.20 | 1.01 | 1.10 | 1.10 | - | 475,246 |
| Jul 1, 2026 | 1.10 | 1.20 | 1.00 | 1.10 | 1.10 | - | 116,082 |
| Jun 30, 2026 | 1.10 | 1.20 | 1.00 | 1.10 | 1.10 | - | 189,203 |
| Jun 29, 2026 | 1.10 | 1.20 | 1.00 | 1.10 | 1.10 | - | 23,500 |
| Jun 26, 2026 | 1.10 | 1.20 | 1.00 | 1.10 | 1.10 | - | 363,576 |
| Jun 25, 2026 | 1.10 | 1.20 | 1.00 | 1.10 | 1.10 | - | 1,223,895 |
| Jun 24, 2026 | 1.10 | 1.20 | 1.00 | 1.10 | 1.10 | - | 1,224,539 |
| Jun 23, 2026 | 1.10 | 1.20 | 1.08 | 1.10 | 1.10 | - | 143,208 |
| Jun 22, 2026 | 1.10 | 1.20 | 1.00 | 1.10 | 1.10 | - | 170,493 |
| Jun 19, 2026 | 1.25 | 1.40 | 1.00 | 1.10 | 1.10 | -12.00% | 1,230,675 |
| Jun 18, 2026 | 1.25 | 1.40 | 1.10 | 1.25 | 1.25 | - | 191,319 |
| Jun 17, 2026 | 1.20 | 1.40 | 1.10 | 1.25 | 1.25 | 4.17% | 1,122,018 |
| Jun 16, 2026 | 1.20 | 1.30 | 1.10 | 1.20 | 1.20 | - | 63,361 |
| Jun 15, 2026 | 1.20 | 1.30 | 1.10 | 1.20 | 1.20 | - | 206,757 |
| Jun 12, 2026 | 1.20 | 1.30 | 1.10 | 1.20 | 1.20 | - | 222,782 |
| Jun 11, 2026 | 1.20 | 1.30 | 1.10 | 1.20 | 1.20 | - | 116,932 |
| Jun 10, 2026 | 1.20 | 1.30 | 1.10 | 1.20 | 1.20 | - | 658,896 |
| Jun 9, 2026 | 1.25 | 1.30 | 1.10 | 1.20 | 1.20 | - | 308,835 |
| Jun 8, 2026 | 1.20 | 1.30 | 1.10 | 1.20 | 1.20 | - | 155,587 |
| Jun 5, 2026 | 1.20 | 1.30 | 1.10 | 1.20 | 1.20 | - | 519,442 |
| Jun 4, 2026 | 1.20 | 1.30 | 1.10 | 1.20 | 1.20 | - | 354,174 |
| Jun 3, 2026 | 1.20 | 1.30 | 1.10 | 1.20 | 1.20 | - | 197,482 |
| Jun 2, 2026 | 1.15 | 1.30 | 1.00 | 1.20 | 1.20 | 4.35% | 794,690 |
| Jun 1, 2026 | 1.20 | 1.30 | 1.00 | 1.15 | 1.15 | -4.17% | 631,755 |
| May 29, 2026 | 1.20 | 1.30 | 1.10 | 1.20 | 1.20 | - | 489,800 |
| May 28, 2026 | 1.20 | 1.30 | 1.10 | 1.20 | 1.20 | -7.69% | 2,073,322 |
| May 27, 2026 | 1.20 | 1.30 | 1.10 | 1.30 | 1.30 | 8.33% | 886,579 |
| 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 |