Phoenix Digital Assets (Gibraltar) PLC (AQU:PNIX)
London · Delayed Price · Currency is GBP · Price in GBX 2.150
-0.100 (-4.44%)
At close: Mar 25, 2026
AQU:PNIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -4.44% | - |
| Mar 24, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Mar 23, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Mar 20, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Mar 19, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Mar 18, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Mar 17, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Mar 16, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Mar 13, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -10.00% | - |
| Mar 12, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Mar 11, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Mar 10, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Mar 9, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Mar 6, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Mar 5, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Mar 4, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Mar 3, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Mar 2, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Feb 27, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 11.11% | - |
| Feb 26, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -2.17% | - |
| Feb 25, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Feb 24, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Feb 23, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Feb 20, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Feb 19, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Feb 18, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Feb 17, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Feb 16, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Feb 13, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Feb 12, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Feb 11, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -4.17% | - |
| Feb 10, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -7.69% | - |
| Feb 9, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Feb 6, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Feb 5, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Feb 4, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Feb 3, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Feb 2, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 4.00% | - |
| Jan 30, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Jan 29, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -3.85% | - |
| Jan 28, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Jan 27, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Jan 26, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Jan 23, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Jan 22, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Jan 21, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Jan 20, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Jan 19, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Jan 16, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Jan 15, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |