Phoenix Digital Assets (Gibraltar) PLC (AQU:PNIX)
London · Delayed Price · Currency is GBP · Price in GBX 2.150
0.00 (0.00%)
At close: May 27, 2026
AQU:PNIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | - |
| May 27, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | - |
| May 26, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | - |
| May 22, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | - |
| May 21, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | - |
| May 20, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | - |
| May 19, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | - |
| May 18, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | - |
| May 15, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | - |
| May 14, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | - |
| May 13, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | - |
| May 12, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -2.27% | - |
| May 11, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| May 8, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| May 7, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| May 6, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| May 5, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| May 1, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Apr 30, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Apr 29, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Apr 28, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Apr 27, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Apr 24, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -2.22% | - |
| Apr 23, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Apr 22, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Apr 21, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Apr 20, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Apr 17, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Apr 16, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Apr 15, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Apr 14, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Apr 13, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Apr 10, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Apr 9, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Apr 8, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 4.65% | - |
| Apr 7, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | - |
| Apr 2, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | - |
| Apr 1, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | - |
| Mar 31, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | - |
| Mar 30, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | - |
| Mar 27, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | - |
| Mar 26, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | - |
| 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 | - | - |