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
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
10th Nov 2025 (Mon) 3.05 3.05 2.80 2.85 5,155,630
7th Nov 2025 (Fri) 3.05 3.05 3.05 3.05 2,364,065
6th Nov 2025 (Thu) 3.05 3.05 3.05 3.05 674,913
5th Nov 2025 (Wed) 2.75 3.20 2.65 3.05 5,139,110
4th Nov 2025 (Tue) 2.75 2.75 2.70 2.75 80,100
3rd Nov 2025 (Mon) 2.75 2.80 2.75 2.75 687,659
31st Oct 2025 (Fri) 2.85 2.85 2.75 2.75 706,676
30th Oct 2025 (Thu) 2.90 2.90 2.85 2.85 679,558
29th Oct 2025 (Wed) 2.70 2.90 2.70 2.90 1,464,738
28th Oct 2025 (Tue) 2.70 2.60 2.60 2.70 288,362
27th Oct 2025 (Mon) 2.65 2.70 2.65 2.70 188,521
24th Oct 2025 (Fri) 2.60 2.65 2.60 2.65 993,147
23rd Oct 2025 (Thu) 2.60 2.70 2.60 2.60 2,554,713
22nd Oct 2025 (Wed) 2.70 2.70 2.55 2.60 2,288,205
21st Oct 2025 (Tue) 2.85 2.85 2.65 2.70 1,728,519
20th Oct 2025 (Mon) 2.90 2.90 2.80 2.85 982,104
17th Oct 2025 (Fri) 2.90 2.90 2.90 2.90 767,343
16th Oct 2025 (Thu) 2.90 2.90 2.90 2.90 1,668,914
15th Oct 2025 (Wed) 2.90 2.90 2.90 2.90 707,812
14th Oct 2025 (Tue) 2.90 3.06 2.90 2.90 915,543
13th Oct 2025 (Mon) 2.90 2.90 2.90 2.90 1,256,853
10th Oct 2025 (Fri) 3.20 3.20 2.85 2.90 4,180,404
9th Oct 2025 (Thu) 3.25 3.25 3.20 3.20 1,127,642
8th Oct 2025 (Wed) 3.30 3.30 3.25 3.25 1,487,563
7th Oct 2025 (Tue) 3.35 3.35 3.30 3.30 2,019,267
6th Oct 2025 (Mon) 3.45 3.47 3.47 3.47 1,308,427
3rd Oct 2025 (Fri) 3.70 3.74 3.55 3.55 4,108,518
2nd Oct 2025 (Thu) 2.85 3.96 2.95 3.96 11,133,768
1st Oct 2025 (Wed) 2.85 2.85 2.85 2.85 2,331,037
30th Sep 2025 (Tue) 2.85 3.00 2.85 2.85 1,640,787
29th Sep 2025 (Mon) 2.85 2.85 2.85 2.85 3,607,229
FTSE 100 Latest
Value9,720.51
Change26.58