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
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
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
FTSE 100 Latest
Value10,650.44
Change41.52