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
22nd Oct 2026 (Thu) 0.55 0.55 0.525 0.525 2,850,702
21st Oct 2026 (Wed) 0.55 0.55 0.55 0.55 5,402,252
20th Oct 2026 (Tue) 0.55 0.55 0.55 0.55 1,916,717
19th Oct 2026 (Mon) 0.55 0.60 0.55 0.60 1,268,653
16th Oct 2026 (Fri) 0.55 0.55 0.55 0.55 1,165,369
15th Oct 2026 (Thu) 0.55 0.55 0.55 0.55 819,639
14th Oct 2026 (Wed) 0.575 0.575 0.55 0.55 2,277,403
13th Oct 2026 (Tue) 0.55 0.575 0.55 0.575 9,995,638
12th Oct 2026 (Mon) 0.55 0.575 0.55 0.575 1,916,414
9th Oct 2026 (Fri) 0.55 0.55 0.55 0.55 4,150,232
8th Oct 2026 (Thu) 0.55 0.55 0.55 0.55 371,922
7th Oct 2026 (Wed) 0.525 0.55 0.525 0.55 5,006,249
6th Oct 2026 (Tue) 0.525 0.525 0.525 0.525 2,532,389
5th Oct 2026 (Mon) 0.525 0.525 0.525 0.525 2,462,432
2nd Oct 2026 (Fri) 0.525 0.525 0.525 0.525 741,156
1st Oct 2026 (Thu) 0.525 0.525 0.525 0.525 1,883,536
30th Sep 2026 (Wed) 0.575 0.575 0.525 0.525 3,119,467
29th Sep 2026 (Tue) 0.575 0.575 0.575 0.575 1,719,832
28th Sep 2026 (Mon) 0.625 0.625 0.575 0.575 6,094,304
25th Sep 2026 (Fri) 0.675 0.70 0.625 0.625 17,522,576
24th Sep 2026 (Thu) 0.632 0.70 0.625 0.675 27,811,543
23rd Sep 2026 (Wed) 0.60 0.625 0.60 0.625 11,040,686
22nd Sep 2026 (Tue) 0.55 0.625 0.55 0.60 17,973,816
21st Sep 2026 (Mon) 0.55 0.55 0.55 0.55 11,669,014
18th Sep 2026 (Fri) 0.525 0.582 0.582 0.582 8,759,595
17th Sep 2026 (Thu) 0.525 0.50 0.50 0.50 4,349,610
16th Sep 2026 (Wed) 0.525 0.525 0.525 0.525 1,186,944
15th Sep 2026 (Tue) 0.525 0.55 0.525 0.525 2,075,459
14th Sep 2026 (Mon) 0.525 0.525 0.525 0.525 4,654,702
11th Sep 2026 (Fri) 0.55 0.575 0.525 0.525 5,733,399
10th Sep 2026 (Thu) 0.575 0.575 0.575 0.575 921,344
9th Sep 2026 (Wed) 0.575 0.575 0.575 0.575 1,416,067
8th Sep 2026 (Tue) 0.575 0.56 0.56 0.56 2,465,720
7th Sep 2026 (Mon) 0.575 0.575 0.575 0.575 4,495,497
4th Sep 2026 (Fri) 0.575 0.60 0.60 0.60 2,287,993
3rd Sep 2026 (Thu) 0.575 0.575 0.575 0.575 975,611
2nd Sep 2026 (Wed) 0.60 0.60 0.575 0.575 5,253,860
1st Sep 2026 (Tue) 0.60 0.60 0.60 0.60 894,586
31st Aug 2026 (Mon) 0.60 0.60 0.60 0.60 0
28th Aug 2026 (Fri) 0.60 0.60 0.60 0.60 3,810,803
27th Aug 2026 (Thu) 0.60 0.65 0.65 0.65 2,823,291
26th Aug 2026 (Wed) 0.61 0.55 0.55 0.55 1,545,439
25th Aug 2026 (Tue) 0.61 0.61 0.61 0.61 3,237,614
24th Aug 2026 (Mon) 0.61 0.61 0.61 0.61 7,963,377
FTSE 100 Latest
Value10,725.03
Change-27.85