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 Limited (PXC) Share Price History

Time period:
to
Date Open High Low Close Volume
21st Aug 2026 (Fri) 0.625 0.625 0.585 0.585 10,704,876
20th Aug 2026 (Thu) 0.645 0.64 0.625 0.625 16,051,634
19th Aug 2026 (Wed) 0.645 0.645 0.645 0.645 2,865,369
18th Aug 2026 (Tue) 0.675 0.675 0.645 0.645 5,357,837
17th Aug 2026 (Mon) 0.675 0.675 0.645 0.655 35,036,522
14th Aug 2026 (Fri) 0.575 0.71 0.575 0.675 47,876,595
13th Aug 2026 (Thu) 0.625 0.625 0.575 0.575 16,705,451
12th Aug 2026 (Wed) 0.625 0.652 0.625 0.625 28,818,485
11th Aug 2026 (Tue) 0.525 0.635 0.515 0.625 93,120,416
10th Aug 2026 (Mon) 0.475 0.525 0.475 0.525 41,604,932
7th Aug 2026 (Fri) 0.46 0.48 0.46 0.48 37,204,174
6th Aug 2026 (Thu) 0.385 0.46 0.385 0.46 31,408,341
5th Aug 2026 (Wed) 0.41 0.415 0.385 0.385 6,606,173
4th Aug 2026 (Tue) 0.395 0.408 0.408 0.408 47,449,462
3rd Aug 2026 (Mon) 0.37 0.39 0.37 0.39 5,322,561
31st Jul 2026 (Fri) 0.37 0.37 0.37 0.37 1,456,929
30th Jul 2026 (Thu) 0.39 0.39 0.355 0.37 22,728,555
29th Jul 2026 (Wed) 0.44 0.451 0.39 0.39 11,513,449
28th Jul 2026 (Tue) 0.44 0.44 0.44 0.44 71,610
27th Jul 2026 (Mon) 0.44 0.44 0.44 0.44 12,504,667
24th Jul 2026 (Fri) 0.44 0.44 0.44 0.44 106,936,911
23rd Jul 2026 (Thu) 0.44 0.44 0.44 0.44 1,842,131
22nd Jul 2026 (Wed) 0.44 0.44 0.44 0.44 630,008
21st Jul 2026 (Tue) 0.44 0.44 0.44 0.44 372,102
20th Jul 2026 (Mon) 0.44 0.44 0.44 0.44 210,978
17th Jul 2026 (Fri) 0.465 0.465 0.44 0.44 1,136,932
16th Jul 2026 (Thu) 0.465 0.465 0.465 0.465 381,323
15th Jul 2026 (Wed) 0.465 0.465 0.465 0.465 869,127
14th Jul 2026 (Tue) 0.465 0.465 0.465 0.465 533,203
13th Jul 2026 (Mon) 0.465 0.45 0.45 0.45 1,968,484
10th Jul 2026 (Fri) 0.465 0.465 0.465 0.465 1,526,531
9th Jul 2026 (Thu) 0.465 0.48 0.465 0.465 5,449,472
8th Jul 2026 (Wed) 0.475 0.475 0.45 0.465 3,663,205
7th Jul 2026 (Tue) 0.475 0.49 0.48 0.48 5,840,706
6th Jul 2026 (Mon) 0.725 0.475 0.44 0.475 29,933,973
3rd Jul 2026 (Fri) 1.10 1.10 1.10 1.10 151,514
2nd Jul 2026 (Thu) 1.10 1.10 1.10 1.10 475,246
1st Jul 2026 (Wed) 1.10 1.10 1.10 1.10 116,082
30th Jun 2026 (Tue) 1.10 1.10 1.10 1.10 189,203
29th Jun 2026 (Mon) 1.10 1.10 1.10 1.10 23,500
26th Jun 2026 (Fri) 1.10 1.10 1.10 1.10 363,571
25th Jun 2026 (Thu) 1.10 1.10 1.10 1.10 1,223,886
24th Jun 2026 (Wed) 1.10 1.10 1.10 1.10 1,224,539
23rd Jun 2026 (Tue) 1.10 1.10 1.10 1.10 143,208
FTSE 100 Latest
Value10,816.56
Change68.40