Phoenix Group Holdings plc (PNXGF)
OTCMKTS
· Delayed Price · Currency is USD
6.64
0.00 (0.00%)
Apr 23, 2025, 4:00 PM EDT
Phoenix Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | - | 17.39% | 100 |
| Apr 23, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - | - |
| Apr 22, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - | 11,681 |
| Apr 21, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - | - |
| Apr 17, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - | - |
| Apr 16, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - | - |
| Apr 15, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - | - |
| Apr 14, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - | - |
| Apr 11, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - | - |
| Apr 10, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - | 100 |
| Apr 9, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - | - |
| Apr 8, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - | - |
| Apr 7, 2025 | 6.54 | 6.64 | 6.54 | 6.64 | 6.64 | -2.68% | 425 |
| Apr 4, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -8.42% | 1,010 |
| Apr 3, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.08 | - | 26 |
| Apr 2, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.08 | 0.20% | 2,000 |
| Apr 1, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 7.06 | - | - |
| Mar 31, 2025 | 7.75 | 7.75 | 7.44 | 7.44 | 7.06 | 0.20% | 738 |
| Mar 28, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.05 | - | - |
| Mar 27, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.05 | - | - |
| Mar 26, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.05 | -2.75% | 1,058 |
| Mar 25, 2025 | 7.80 | 7.80 | 7.63 | 7.63 | 7.25 | 2.07% | 269 |
| Mar 24, 2025 | 7.65 | 7.65 | 7.48 | 7.48 | 7.10 | -3.67% | 617 |
| Mar 21, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.37 | 4.72% | 314 |
| Mar 20, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.04 | 9.62% | 6,500 |
| Mar 19, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.42 | - | - |
| Mar 18, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.42 | - | - |
| Mar 17, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.42 | - | - |
| Mar 14, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.42 | - | - |
| Mar 13, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.42 | - | - |
| Mar 12, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.42 | -0.56% | 300 |
| Mar 11, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.46 | - | - |
| Mar 10, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.46 | -1.48% | 300 |
| Mar 7, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.56 | - | - |
| Mar 6, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.56 | - | - |
| Mar 5, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.56 | 8.49% | 200 |
| Mar 4, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.04 | 3.41% | 600 |
| Mar 3, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 5.84 | - | - |
| Feb 28, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 5.84 | - | 24 |
| Feb 27, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 5.84 | - | 3,889 |
| Feb 26, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 5.84 | - | - |
| Feb 25, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 5.84 | - | 61 |
| Feb 24, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 5.84 | - | - |
| Feb 21, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 5.84 | - | - |
| Feb 20, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 5.84 | - | - |
| Feb 19, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 5.84 | - | - |
| Feb 18, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 5.84 | - | - |
| Feb 14, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 5.84 | - | 18 |
| Feb 13, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 5.84 | - | - |
| Feb 12, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 5.84 | - | - |