Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Phoenix Copper. (PXC) Share Price History

Time period:
to
Date Open High Low Close Volume
9th Jan 2026 (Fri) 3.00 3.00 3.00 3.00 4,612,216
8th Jan 2026 (Thu) 3.05 3.05 3.00 3.00 3,196,243
7th Jan 2026 (Wed) 3.05 3.10 3.05 3.05 1,577,637
6th Jan 2026 (Tue) 3.10 3.10 2.95 3.05 9,505,730
5th Jan 2026 (Mon) 2.95 2.95 2.95 2.95 2,639,247
2nd Jan 2026 (Fri) 3.05 3.10 2.95 2.95 3,069,870
1st Jan 2026 (Thu) 3.05 3.05 3.05 3.05 0
31st Dec 2025 (Wed) 3.60 3.60 3.05 3.05 5,535,184
30th Dec 2025 (Tue) 2.85 4.15 2.85 3.60 9,007,769
29th Dec 2025 (Mon) 2.25 3.10 2.25 2.85 5,870,539
26th Dec 2025 (Fri) 2.25 2.25 2.25 2.25 0
25th Dec 2025 (Thu) 2.25 2.25 2.25 2.25 0
24th Dec 2025 (Wed) 2.20 2.30 2.20 2.25 1,315,245
23rd Dec 2025 (Tue) 2.00 2.30 2.00 2.20 3,386,352
22nd Dec 2025 (Mon) 1.95 2.00 1.95 2.00 943,009
19th Dec 2025 (Fri) 1.95 1.95 1.90 1.90 1,657,792
18th Dec 2025 (Thu) 1.875 1.95 1.875 1.95 2,419,469
17th Dec 2025 (Wed) 1.825 1.745 1.745 1.745 2,346,410
16th Dec 2025 (Tue) 1.825 1.825 1.825 1.825 2,575,063
15th Dec 2025 (Mon) 1.95 1.85 1.825 1.825 2,501,917
12th Dec 2025 (Fri) 1.80 1.95 1.80 1.95 17,448,590
11th Dec 2025 (Thu) 1.825 1.835 1.79 1.79 9,804,304
10th Dec 2025 (Wed) 1.825 1.85 1.82 1.825 816,902
9th Dec 2025 (Tue) 1.825 1.825 1.825 1.825 824,535
8th Dec 2025 (Mon) 1.85 1.875 1.825 1.825 8,968,153
5th Dec 2025 (Fri) 1.90 1.925 1.85 1.85 5,471,831
4th Dec 2025 (Thu) 2.50 2.50 1.825 1.925 12,730,675
3rd Dec 2025 (Wed) 2.50 2.50 2.50 2.50 253,794
2nd Dec 2025 (Tue) 2.50 2.50 2.50 2.50 2,398,122
1st Dec 2025 (Mon) 2.45 2.50 2.45 2.50 28,964
28th Nov 2025 (Fri) 2.50 2.50 2.45 2.45 877,225
27th Nov 2025 (Thu) 2.50 2.50 2.50 2.50 1,083,453
26th Nov 2025 (Wed) 2.40 2.50 2.40 2.50 371,726
25th Nov 2025 (Tue) 2.55 2.43 2.43 2.40 1,325,836
24th Nov 2025 (Mon) 2.55 2.55 2.55 2.55 180,422
21st Nov 2025 (Fri) 2.55 2.55 2.55 2.55 1,861,826
20th Nov 2025 (Thu) 2.40 2.55 2.40 2.55 1,524,226
19th Nov 2025 (Wed) 2.55 2.60 2.40 2.40 2,479,195
18th Nov 2025 (Tue) 2.75 2.75 2.50 2.55 2,418,956
17th Nov 2025 (Mon) 2.90 2.90 2.75 2.75 693,717
14th Nov 2025 (Fri) 2.90 2.90 2.90 2.90 360,421
13th Nov 2025 (Thu) 2.90 2.90 2.90 2.90 1,342,976
12th Nov 2025 (Wed) 2.90 2.90 2.90 2.90 1,423,402
11th Nov 2025 (Tue) 2.85 2.90 2.85 2.90 1,623,811
FTSE 100 Latest
Value10,124.60
Change79.91