Phoenix Digital Assets (Gibraltar) PLC (AQU:PNIX)
London · Delayed Price · Currency is GBP · Price in GBX 1.650
0.00 (0.00%)
At close: Jul 27, 2026
AQU:PNIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Jul 23, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Jul 22, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Jul 21, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Jul 20, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Jul 17, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Jul 16, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Jul 15, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Jul 14, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Jul 13, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Jul 10, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Jul 9, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Jul 8, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Jul 7, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Jul 6, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Jul 3, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Jul 2, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Jul 1, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Jun 30, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Jun 29, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Jun 26, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Jun 25, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Jun 24, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -2.94% | - |
| Jun 23, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Jun 22, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Jun 19, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Jun 18, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Jun 17, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Jun 16, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Jun 15, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Jun 12, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -2.86% | - |
| Jun 11, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Jun 10, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -16.67% | - |
| Jun 9, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Jun 8, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Jun 5, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Jun 4, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Jun 3, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Jun 2, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Jun 1, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| May 29, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -2.33% | - |
| 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 | - | - |