Phoenix Metals Corp. (TSX:PCA)
Canada · Delayed Price · Currency is CAD 1.130
+0.010 (0.89%)
Oct 9, 2026, 3:59 PM EST
Phoenix Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1.13 | 1.15 | 1.12 | 1.13 | 1.13 | 0.89% | 28,900 |
| Oct 8, 2026 | 1.13 | 1.19 | 1.12 | 1.12 | 1.12 | -0.44% | 87,657 |
| Oct 7, 2026 | 1.17 | 1.17 | 1.12 | 1.13 | 1.13 | -3.02% | 185,235 |
| Oct 6, 2026 | 1.15 | 1.18 | 1.11 | 1.16 | 1.16 | 5.45% | 240,760 |
| Oct 5, 2026 | 1.10 | 1.11 | 1.08 | 1.10 | 1.10 | - | 15,938 |
| Oct 2, 2026 | 1.10 | 1.11 | 1.10 | 1.10 | 1.10 | -1.79% | 5,602 |
| Oct 1, 2026 | 1.11 | 1.12 | 1.06 | 1.12 | 1.12 | 1.82% | 37,086 |
| Sep 30, 2026 | 1.11 | 1.17 | 1.10 | 1.10 | 1.10 | -0.90% | 9,964 |
| Sep 29, 2026 | 1.12 | 1.12 | 1.10 | 1.11 | 1.11 | -0.89% | 17,481 |
| Sep 28, 2026 | 1.15 | 1.15 | 1.09 | 1.12 | 1.12 | -2.61% | 192,010 |
| Sep 25, 2026 | 1.20 | 1.21 | 1.13 | 1.15 | 1.15 | -5.74% | 80,692 |
| Sep 24, 2026 | 1.22 | 1.22 | 1.20 | 1.22 | 1.22 | 0.83% | 44,169 |
| Sep 23, 2026 | 1.22 | 1.22 | 1.17 | 1.21 | 1.21 | - | 137,847 |
| Sep 22, 2026 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | 0.83% | 59,963 |
| Sep 21, 2026 | 1.19 | 1.21 | 1.17 | 1.20 | 1.20 | 6.19% | 130,680 |
| Sep 18, 2026 | 1.14 | 1.18 | 1.09 | 1.13 | 1.13 | - | 45,800 |
| Sep 17, 2026 | 1.11 | 1.22 | 1.10 | 1.13 | 1.13 | 2.73% | 129,300 |
| Sep 16, 2026 | 1.20 | 1.20 | 1.08 | 1.10 | 1.10 | -4.35% | 113,458 |
| Sep 15, 2026 | 1.06 | 1.19 | 1.05 | 1.15 | 1.15 | 8.49% | 86,361 |
| Sep 14, 2026 | 1.22 | 1.22 | 1.06 | 1.06 | 1.06 | -7.83% | 87,497 |
| Sep 11, 2026 | 1.15 | 1.18 | 1.15 | 1.15 | 1.15 | -0.86% | 14,920 |
| Sep 10, 2026 | 1.20 | 1.20 | 1.15 | 1.16 | 1.16 | -4.13% | 60,164 |
| Sep 9, 2026 | 1.23 | 1.23 | 1.18 | 1.21 | 1.21 | 2.54% | 37,652 |
| Sep 8, 2026 | 1.19 | 1.22 | 1.18 | 1.18 | 1.18 | -4.07% | 32,621 |
| Sep 4, 2026 | 1.22 | 1.23 | 1.17 | 1.23 | 1.23 | 0.82% | 42,261 |
| Sep 3, 2026 | 1.23 | 1.23 | 1.19 | 1.22 | 1.22 | 2.52% | 45,000 |
| Sep 2, 2026 | 1.18 | 1.23 | 1.16 | 1.19 | 1.19 | 1.71% | 38,765 |
| Sep 1, 2026 | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | -2.50% | 33,998 |
| Aug 31, 2026 | 1.23 | 1.23 | 1.17 | 1.20 | 1.20 | 1.69% | 31,435 |
| Aug 28, 2026 | 1.26 | 1.26 | 1.17 | 1.18 | 1.18 | -1.67% | 32,556 |
| Aug 27, 2026 | 1.20 | 1.22 | 1.18 | 1.20 | 1.20 | -0.83% | 58,050 |
| Aug 26, 2026 | 1.26 | 1.26 | 1.18 | 1.21 | 1.21 | 0.83% | 56,574 |
| Aug 25, 2026 | 1.20 | 1.28 | 1.17 | 1.20 | 1.20 | -4.00% | 581,148 |
| Aug 24, 2026 | 1.25 | 1.25 | 1.20 | 1.25 | 1.25 | - | 134,142 |
| Aug 21, 2026 | 1.27 | 1.27 | 1.22 | 1.25 | 1.25 | -1.57% | 81,956 |
| Aug 20, 2026 | 1.27 | 1.29 | 1.23 | 1.27 | 1.27 | 2.42% | 116,110 |
| Aug 19, 2026 | 1.21 | 1.26 | 1.21 | 1.24 | 1.24 | 1.64% | 94,033 |
| Aug 18, 2026 | 1.20 | 1.24 | 1.20 | 1.22 | 1.22 | -1.61% | 231,964 |
| Aug 17, 2026 | 1.26 | 1.29 | 1.18 | 1.24 | 1.24 | - | 290,209 |
| Aug 14, 2026 | 1.15 | 1.26 | 1.15 | 1.24 | 1.24 | 6.90% | 68,402 |
| Aug 13, 2026 | 1.15 | 1.25 | 1.15 | 1.16 | 1.16 | -3.33% | 9,660 |
| Aug 12, 2026 | 1.22 | 1.23 | 1.19 | 1.20 | 1.20 | -1.64% | 57,156 |
| Aug 11, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 206 |
| Aug 10, 2026 | 1.14 | 1.22 | 1.12 | 1.22 | 1.22 | 7.96% | 67,759 |
| Aug 7, 2026 | 1.13 | 1.19 | 1.13 | 1.13 | 1.13 | 0.89% | 38,415 |
| Aug 6, 2026 | 1.19 | 1.19 | 1.12 | 1.12 | 1.12 | -3.45% | 75,477 |
| Aug 5, 2026 | 1.19 | 1.19 | 1.14 | 1.16 | 1.16 | 0.87% | 15,000 |
| Aug 4, 2026 | 1.10 | 1.15 | 1.05 | 1.15 | 1.15 | - | 151,937 |
| Jul 31, 2026 | 1.14 | 1.19 | 1.10 | 1.15 | 1.15 | 2.68% | 42,326 |
| Jul 30, 2026 | 1.09 | 1.12 | 1.09 | 1.12 | 1.12 | 1.82% | 14,901 |