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
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
26th Sep 2025 (Fri) 2.75 2.85 2.75 2.85 444,090
25th Sep 2025 (Thu) 2.85 2.85 2.65 2.75 3,280,623
24th Sep 2025 (Wed) 2.85 2.85 2.85 2.85 934,531
23rd Sep 2025 (Tue) 2.85 2.85 2.85 2.85 193,575
22nd Sep 2025 (Mon) 2.85 2.85 2.85 2.85 1,199
19th Sep 2025 (Fri) 2.85 2.85 2.85 2.85 446,526
18th Sep 2025 (Thu) 2.85 2.85 2.85 2.85 989,336
17th Sep 2025 (Wed) 2.85 2.85 2.85 2.85 308,664
16th Sep 2025 (Tue) 2.85 2.85 2.85 2.85 670,096
15th Sep 2025 (Mon) 3.05 3.00 3.00 3.00 333,914
12th Sep 2025 (Fri) 3.05 3.10 3.05 3.05 2,827,764
11th Sep 2025 (Thu) 3.05 3.05 3.05 3.05 183,760
10th Sep 2025 (Wed) 3.05 3.05 3.05 3.05 308,822
9th Sep 2025 (Tue) 3.05 3.19 3.05 3.05 307,521
8th Sep 2025 (Mon) 2.90 3.05 2.90 3.05 1,807,580
FTSE 100 Latest
Value9,682.57
Change-53.21