Phoenix Metals Corp. (TSX:PCA)
Canada · Delayed Price · Currency is CAD 1.180
-0.020 (-1.67%)
Aug 28, 2026, 3:59 PM EST
Phoenix Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2026 | 1.18 | 1.18 | 1.10 | 1.10 | 1.10 | -6.78% | 51,452 |
| Jul 28, 2026 | 1.19 | 1.20 | 1.12 | 1.18 | 1.18 | -0.84% | 64,100 |
| Jul 27, 2026 | 1.25 | 1.25 | 1.19 | 1.19 | 1.19 | -4.80% | 109,596 |
| Jul 24, 2026 | 1.22 | 1.25 | 1.20 | 1.25 | 1.25 | 4.17% | 26,002 |
| Jul 23, 2026 | 1.24 | 1.25 | 1.20 | 1.20 | 1.20 | -3.23% | 14,802 |
| Jul 22, 2026 | 1.25 | 1.25 | 1.22 | 1.24 | 1.24 | -0.80% | 29,578 |
| Jul 21, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | - | 22,856 |
| Jul 20, 2026 | 1.26 | 1.26 | 1.23 | 1.25 | 1.25 | - | 11,395 |
| Jul 17, 2026 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | 4.17% | 87,005 |
| Jul 16, 2026 | 1.21 | 1.23 | 1.20 | 1.20 | 1.20 | -1.64% | 160,390 |
| Jul 15, 2026 | 1.25 | 1.25 | 1.20 | 1.22 | 1.22 | -2.40% | 327,130 |
| Jul 14, 2026 | 1.25 | 1.25 | 1.20 | 1.25 | 1.25 | - | 618,921 |
| Jul 13, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | - | 278,002 |
| Jul 10, 2026 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -1.57% | 268,771 |
| Jul 9, 2026 | 1.27 | 1.28 | 1.25 | 1.27 | 1.27 | 1.60% | 161,200 |
| Jul 8, 2026 | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | -1.57% | 344,340 |
| Jul 7, 2026 | 1.26 | 1.27 | 1.25 | 1.27 | 1.27 | 1.60% | 348,933 |
| Jul 6, 2026 | 1.28 | 1.29 | 1.25 | 1.25 | 1.25 | - | 944,656 |
| Jul 3, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |