Phoenix Copper Limited (PXC) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Phoenix Copper Limited

Date Open High Low Close* Volume
01/02/2024 11.38p 11.50p 11.25p 11.38p 1768458
31/01/2024 11.38p 11.50p 11.28p 11.38p 926936
30/01/2024 11.40p 11.50p 11.25p 11.38p 503731
29/01/2024 11.18p 11.50p 11.13p 11.40p 929499
26/01/2024 12.75p 12.75p 10.75p 11.18p 7687569
25/01/2024 15.00p 15.30p 13.50p 14.00p 880817
24/01/2024 13.25p 15.24p 13.01p 14.90p 791882
23/01/2024 14.25p 14.25p 13.00p 13.10p 1945530
22/01/2024 14.75p 15.00p 14.00p 14.25p 1477599
19/01/2024 15.50p 15.50p 14.00p 14.75p 2438093
18/01/2024 17.25p 17.50p 14.13p 15.50p 24917664
17/01/2024 17.50p 18.00p 16.55p 17.25p 327688
16/01/2024 17.50p 18.00p 17.02p 17.50p 256124
15/01/2024 17.50p 18.00p 17.05p 17.40p 165165
12/01/2024 18.75p 19.26p 17.00p 17.65p 641978
11/01/2024 19.25p 19.50p 18.00p 18.75p 29068
10/01/2024 19.25p 19.50p 19.00p 19.25p 19082
09/01/2024 19.25p 19.50p 19.00p 19.50p 48076
08/01/2024 20.25p 20.30p 19.11p 19.25p 490126
05/01/2024 19.00p 20.90p 17.25p 20.25p 1719352
04/01/2024 19.75p 20.00p 18.00p 18.75p 821209
03/01/2024 20.25p 21.00p 19.50p 19.75p 376645
02/01/2024 21.25p 22.30p 19.88p 21.00p 223593
29/12/2023 22.00p 22.50p 21.00p 21.25p 366552
28/12/2023 24.50p 24.50p 21.35p 22.00p 760162
27/12/2023 25.00p 26.00p 24.00p 24.50p 88915
22/12/2023 25.00p 26.00p 24.00p 25.00p 93104
21/12/2023 26.00p 27.00p 24.66p 25.00p 231657
20/12/2023 25.50p 27.00p 25.00p 26.00p 189926
19/12/2023 25.00p 26.00p 24.66p 25.50p 525071
18/12/2023 25.25p 26.00p 24.00p 25.00p 177939
15/12/2023 25.50p 26.00p 24.36p 25.25p 315018
14/12/2023 25.00p 28.00p 24.00p 25.50p 511548
13/12/2023 23.50p 25.44p 23.00p 25.00p 293310
12/12/2023 24.50p 24.80p 23.00p 23.50p 153273
11/12/2023 24.00p 26.00p 23.00p 24.50p 695794
08/12/2023 25.50p 26.00p 22.00p 24.00p 550176
07/12/2023 24.50p 26.39p 23.00p 25.50p 1231460
06/12/2023 27.25p 27.45p 23.00p 24.50p 2613167
05/12/2023 30.25p 30.38p 26.40p 27.50p 1397273
04/12/2023 31.50p 32.00p 30.00p 30.50p 245086
01/12/2023 32.00p 33.00p 31.00p 31.50p 252949
30/11/2023 33.50p 34.00p 30.00p 32.00p 783863
29/11/2023 34.50p 35.00p 32.75p 33.50p 810994
28/11/2023 37.00p 38.90p 34.00p 34.50p 2106685
27/11/2023 31.00p 38.00p 31.00p 36.30p 1577147
24/11/2023 31.00p 32.84p 30.00p 31.00p 741906
23/11/2023 33.00p 34.00p 30.00p 31.00p 1122368
22/11/2023 32.50p 34.45p 31.00p 32.80p 693096
21/11/2023 29.00p 34.22p 28.00p 32.00p 1934547
20/11/2023 23.00p 30.00p 23.00p 29.00p 1408606
17/11/2023 22.75p 23.77p 22.33p 23.00p 270261
16/11/2023 24.50p 25.00p 22.00p 22.75p 473427
15/11/2023 24.50p 26.00p 24.00p 24.50p 293788
14/11/2023 22.50p 25.00p 22.00p 24.50p 213269
13/11/2023 22.50p 23.00p 22.00p 22.50p 313431
10/11/2023 22.50p 23.50p 21.00p 22.50p 401262
09/11/2023 22.50p 23.11p 21.00p 22.50p 410968
08/11/2023 20.50p 23.00p 19.00p 22.50p 736706
07/11/2023 20.50p 21.00p 20.00p 20.50p 47657
06/11/2023 21.00p 21.28p 19.60p 20.50p 397902
03/11/2023 22.00p 23.00p 19.35p 21.00p 726226
02/11/2023 22.50p 23.00p 21.00p 22.00p 358704
01/11/2023 23.00p 24.00p 22.00p 22.50p 182258
31/10/2023 23.50p 24.00p 21.20p 23.00p 414861
30/10/2023 22.00p 25.00p 21.66p 23.50p 530968
27/10/2023 18.75p 23.00p 18.75p 21.00p 1794175
26/10/2023 18.75p 19.50p 18.26p 18.75p 178297
25/10/2023 19.25p 20.00p 18.00p 18.75p 314596
24/10/2023 19.00p 19.88p 16.77p 19.25p 1162581
23/10/2023 20.25p 21.44p 19.00p 19.50p 1303047
20/10/2023 18.25p 23.75p 18.25p 20.00p 1912280
19/10/2023 15.75p 18.43p 15.75p 16.50p 1542151
18/10/2023 14.62p 16.00p 14.62p 15.75p 1249353
17/10/2023 14.25p 14.72p 13.29p 14.62p 924586
16/10/2023 14.62p 14.75p 14.00p 14.25p 262267
13/10/2023 14.62p 14.75p 14.40p 14.62p 68916
12/10/2023 15.00p 15.13p 14.35p 14.50p 640848
11/10/2023 16.00p 16.00p 15.00p 15.00p 463259
10/10/2023 15.75p 16.50p 15.50p 16.00p 201296
09/10/2023 15.75p 16.00p 15.66p 15.75p 147616
06/10/2023 15.75p 16.00p 15.50p 15.75p 244876
05/10/2023 16.25p 16.25p 15.50p 15.75p 75981
04/10/2023 16.75p 16.75p 15.00p 16.25p 920327
03/10/2023 17.25p 17.50p 16.55p 16.75p 136841
02/10/2023 17.25p 17.50p 17.00p 17.00p 324691
29/09/2023 18.25p 18.50p 17.03p 17.25p 680944
28/09/2023 17.50p 19.09p 17.38p 18.25p 659181
27/09/2023 17.50p 17.60p 17.00p 17.00p 227847
26/09/2023 18.50p 19.00p 17.00p 17.50p 440264
25/09/2023 18.75p 19.00p 17.61p 18.50p 761521
22/09/2023 18.50p 19.00p 18.00p 18.75p 283229
21/09/2023 18.50p 19.00p 18.23p 18.50p 135281
20/09/2023 18.25p 19.00p 18.14p 18.70p 449857
19/09/2023 18.75p 19.00p 18.00p 18.00p 306341
18/09/2023 19.00p 19.50p 18.00p 18.75p 707127
15/09/2023 19.00p 19.90p 18.50p 18.50p 1028451
14/09/2023 20.25p 20.50p 18.50p 19.70p 653921
13/09/2023 20.00p 21.00p 19.50p 20.00p 167847
12/09/2023 21.25p 21.50p 19.88p 20.50p 237882
11/09/2023 22.00p 22.00p 21.03p 21.25p 111318
08/09/2023 21.75p 22.50p 21.40p 21.40p 238840
07/09/2023 22.00p 22.00p 21.50p 21.75p 201557
06/09/2023 22.50p 23.00p 21.48p 21.90p 212240
05/09/2023 23.25p 23.62p 22.00p 22.50p 439977
04/09/2023 23.50p 24.50p 23.00p 23.25p 362774
01/09/2023 23.25p 23.50p 23.00p 23.25p 150978
31/08/2023 23.50p 23.60p 23.00p 23.25p 28463
30/08/2023 23.50p 23.70p 23.00p 23.50p 180176
29/08/2023 23.50p 24.00p 23.00p 23.50p 114854
25/08/2023 24.00p 24.00p 23.00p 23.50p 105089
24/08/2023 24.50p 25.00p 23.00p 24.00p 166605
23/08/2023 24.50p 25.00p 24.05p 24.50p 95397
22/08/2023 24.50p 25.00p 23.67p 24.50p 96105
21/08/2023 25.00p 25.00p 24.16p 24.50p 66993
18/08/2023 25.50p 26.00p 24.00p 25.00p 180124
17/08/2023 25.50p 25.95p 25.05p 25.50p 73118
16/08/2023 26.50p 27.00p 25.05p 25.50p 78427
15/08/2023 27.00p 27.25p 26.00p 26.50p 55403
14/08/2023 27.00p 28.00p 26.00p 27.00p 264239
11/08/2023 26.00p 27.34p 24.00p 27.00p 2263145
10/08/2023 26.00p 26.28p 25.25p 26.00p 79631
09/08/2023 26.00p 26.58p 25.36p 26.00p 58564
08/08/2023 26.50p 27.00p 25.10p 26.00p 206635
07/08/2023 25.00p 27.00p 24.11p 26.50p 246805
04/08/2023 25.00p 25.45p 24.00p 25.00p 76111
03/08/2023 26.00p 26.00p 24.00p 25.00p 115374
02/08/2023 26.00p 27.00p 25.00p 26.00p 48930
01/08/2023 25.50p 27.00p 24.00p 26.00p 453927
31/07/2023 25.00p 27.00p 24.00p 25.50p 166139
28/07/2023 25.50p 26.00p 24.00p 25.00p 102718
27/07/2023 25.50p 25.70p 25.15p 25.50p 25947
26/07/2023 25.00p 26.00p 25.00p 25.50p 94676
25/07/2023 23.75p 25.88p 23.56p 25.00p 350694
24/07/2023 25.00p 25.50p 23.00p 23.75p 265246
21/07/2023 25.50p 26.00p 24.15p 25.00p 144233
20/07/2023 25.50p 25.85p 25.00p 25.50p 262961
19/07/2023 26.00p 26.90p 25.00p 25.50p 132240
18/07/2023 26.50p 26.95p 25.00p 26.00p 76131
17/07/2023 25.00p 28.00p 24.00p 26.50p 800046
14/07/2023 24.00p 25.00p 23.00p 24.50p 111393
13/07/2023 24.50p 24.76p 23.51p 24.00p 14805
12/07/2023 23.00p 24.88p 23.00p 24.50p 266913
11/07/2023 23.50p 24.00p 23.00p 23.00p 68632
10/07/2023 23.00p 24.00p 22.35p 23.00p 168207
07/07/2023 23.00p 23.88p 22.00p 23.00p 243135
06/07/2023 23.00p 24.00p 22.77p 23.00p 150980
05/07/2023 23.00p 24.00p 22.66p 23.00p 228201
04/07/2023 23.50p 23.80p 22.44p 23.00p 115421
03/07/2023 22.00p 23.98p 21.71p 23.50p 109647
30/06/2023 22.00p 23.00p 21.05p 22.00p 354592
29/06/2023 22.00p 23.00p 21.00p 22.00p 81950
28/06/2023 22.50p 23.00p 21.98p 22.00p 64004
27/06/2023 25.00p 25.00p 22.50p 22.50p 151512
26/06/2023 25.00p 26.00p 24.00p 25.00p 110778
23/06/2023 25.00p 26.00p 24.10p 25.00p 278577
22/06/2023 25.50p 26.00p 24.16p 25.00p 282688
21/06/2023 25.00p 26.00p 24.00p 25.50p 299510
20/06/2023 25.25p 26.00p 25.00p 25.25p 31669
19/06/2023 27.00p 27.00p 25.10p 25.25p 159694
16/06/2023 27.00p 29.00p 26.00p 29.00p 45445
15/06/2023 26.50p 28.00p 26.33p 27.00p 280312
14/06/2023 27.00p 28.00p 25.61p 26.50p 109001
13/06/2023 26.50p 27.89p 25.54p 27.00p 97983
12/06/2023 26.50p 28.00p 26.00p 28.00p 245245
09/06/2023 24.50p 28.00p 24.50p 26.50p 577385
08/06/2023 24.00p 25.00p 23.61p 24.50p 436276
07/06/2023 25.50p 25.50p 23.18p 24.00p 382480
06/06/2023 28.00p 30.00p 25.00p 25.50p 517657
05/06/2023 27.00p 28.99p 26.00p 27.50p 290496
02/06/2023 26.00p 28.00p 25.00p 27.00p 293755
01/06/2023 27.00p 27.50p 26.00p 26.00p 167764
31/05/2023 26.00p 27.00p 25.39p 27.00p 231301
30/05/2023 26.00p 27.00p 25.00p 26.00p 72571
26/05/2023 25.50p 28.64p 25.16p 26.00p 538965
25/05/2023 22.00p 26.00p 22.00p 25.50p 615480
24/05/2023 22.50p 23.00p 21.00p 22.00p 554073
23/05/2023 22.50p 23.00p 21.00p 22.50p 86178
22/05/2023 21.75p 23.00p 21.75p 22.50p 171387
19/05/2023 23.00p 23.15p 21.30p 21.75p 244910
18/05/2023 23.50p 24.00p 22.00p 23.00p 83842
17/05/2023 23.25p 24.00p 22.66p 23.50p 235367
16/05/2023 22.25p 24.00p 22.00p 23.25p 191733
15/05/2023 23.00p 24.00p 22.00p 22.80p 134127
12/05/2023 25.50p 25.50p 21.50p 22.40p 840233
11/05/2023 26.00p 27.00p 25.10p 25.50p 180816
10/05/2023 26.00p 27.00p 25.00p 26.00p 128839
09/05/2023 24.50p 27.00p 24.00p 26.00p 285511
05/05/2023 24.25p 25.00p 23.50p 24.50p 224609
04/05/2023 25.00p 25.00p 23.50p 24.25p 248695
03/05/2023 25.00p 26.00p 24.00p 25.00p 128768
02/05/2023 25.00p 25.50p 23.15p 25.00p 586309
28/04/2023 25.25p 27.68p 24.61p 25.00p 701142
27/04/2023 24.25p 27.00p 23.75p 25.25p 837993
26/04/2023 21.25p 24.92p 20.50p 24.25p 865545
25/04/2023 21.50p 21.79p 20.50p 21.25p 172409
24/04/2023 21.50p 22.00p 21.00p 21.50p 70634
21/04/2023 21.25p 21.90p 20.92p 21.50p 305445
20/04/2023 20.50p 22.00p 20.00p 20.50p 368934
19/04/2023 20.50p 21.00p 20.00p 20.50p 304928

*Close Price adjusted for both dividends and splits