Phoenix Metals Corp. PCA
TSX · Canada · Non-Energy Minerals
CAD 1.12+0.02 (+1.82%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CAD 1.10 | -0.90% | CAD 1.11 | CAD 1.17 | CAD 1.10 | 9.96K |
| 2026-09-29 | CAD 1.11 | -0.89% | CAD 1.12 | CAD 1.12 | CAD 1.10 | 17.48K |
| 2026-09-28 | CAD 1.12 | -2.61% | CAD 1.15 | CAD 1.15 | CAD 1.09 | 192.01K |
| 2026-09-25 | CAD 1.15 | -5.74% | CAD 1.20 | CAD 1.21 | CAD 1.13 | 80.69K |
| 2026-09-24 | CAD 1.22 | +0.83% | CAD 1.22 | CAD 1.22 | CAD 1.20 | 44.17K |
| 2026-09-23 | CAD 1.21 | 0.00% | CAD 1.22 | CAD 1.22 | CAD 1.17 | 137.85K |
| 2026-09-22 | CAD 1.21 | +0.83% | CAD 1.20 | CAD 1.21 | CAD 1.19 | 59.96K |
| 2026-09-21 | CAD 1.20 | +6.19% | CAD 1.19 | CAD 1.21 | CAD 1.17 | 130.68K |
| 2026-09-18 | CAD 1.13 | 0.00% | CAD 1.14 | CAD 1.18 | CAD 1.09 | 45.80K |
| 2026-09-17 | CAD 1.13 | +2.73% | CAD 1.11 | CAD 1.22 | CAD 1.10 | 129.30K |
| 2026-09-16 | CAD 1.10 | -4.35% | CAD 1.20 | CAD 1.20 | CAD 1.08 | 113.46K |
| 2026-09-15 | CAD 1.15 | +8.49% | CAD 1.06 | CAD 1.19 | CAD 1.05 | 86.36K |
| 2026-09-14 | CAD 1.06 | -7.83% | CAD 1.22 | CAD 1.22 | CAD 1.06 | 87.50K |
| 2026-09-11 | CAD 1.15 | -0.86% | CAD 1.15 | CAD 1.18 | CAD 1.15 | 14.92K |
| 2026-09-10 | CAD 1.16 | -4.13% | CAD 1.20 | CAD 1.20 | CAD 1.15 | 60.16K |
| 2026-09-09 | CAD 1.21 | +2.54% | CAD 1.23 | CAD 1.23 | CAD 1.17 | 37.65K |
| 2026-09-08 | CAD 1.18 | -4.07% | CAD 1.19 | CAD 1.22 | CAD 1.18 | 32.62K |
| 2026-09-04 | CAD 1.23 | +0.82% | CAD 1.22 | CAD 1.23 | CAD 1.17 | 42.26K |
| 2026-09-03 | CAD 1.22 | +2.52% | CAD 1.23 | CAD 1.23 | CAD 1.19 | 45.00K |
| 2026-09-02 | CAD 1.19 | +1.71% | CAD 1.18 | CAD 1.23 | CAD 1.16 | 38.77K |
| 2026-09-01 | CAD 1.17 | -2.50% | CAD 1.19 | CAD 1.19 | CAD 1.16 | 34.00K |
| 2026-08-31 | CAD 1.20 | +1.69% | CAD 1.23 | CAD 1.23 | CAD 1.17 | 31.44K |
| 2026-08-28 | CAD 1.18 | -1.67% | CAD 1.26 | CAD 1.26 | CAD 1.17 | 32.56K |
| 2026-08-27 | CAD 1.20 | -0.83% | CAD 1.20 | CAD 1.22 | CAD 1.18 | 58.05K |
| 2026-08-26 | CAD 1.21 | +0.83% | CAD 1.26 | CAD 1.26 | CAD 1.18 | 56.57K |
| 2026-08-25 | CAD 1.20 | -4.00% | CAD 1.20 | CAD 1.28 | CAD 1.17 | 581.15K |
| 2026-08-24 | CAD 1.25 | 0.00% | CAD 1.25 | CAD 1.25 | CAD 1.20 | 134.14K |
| 2026-08-21 | CAD 1.25 | -1.57% | CAD 1.27 | CAD 1.27 | CAD 1.22 | 81.96K |
| 2026-08-20 | CAD 1.27 | +2.42% | CAD 1.27 | CAD 1.29 | CAD 1.23 | 116.11K |
| 2026-08-19 | CAD 1.24 | +1.64% | CAD 1.21 | CAD 1.26 | CAD 1.21 | 94.03K |
| 2026-08-18 | CAD 1.22 | -1.61% | CAD 1.20 | CAD 1.24 | CAD 1.20 | 231.96K |
| 2026-08-17 | CAD 1.24 | 0.00% | CAD 1.26 | CAD 1.29 | CAD 1.18 | 290.21K |
| 2026-08-14 | CAD 1.24 | +6.90% | CAD 1.15 | CAD 1.26 | CAD 1.14 | 68.40K |
| 2026-08-13 | CAD 1.16 | -3.33% | CAD 1.15 | CAD 1.25 | CAD 1.15 | 9.66K |
| 2026-08-12 | CAD 1.20 | -1.64% | CAD 1.22 | CAD 1.23 | CAD 1.19 | 57.16K |
| 2026-08-11 | CAD 1.22 | 0.00% | CAD 1.22 | CAD 1.22 | CAD 1.22 | 206 |
| 2026-08-10 | CAD 1.22 | +7.96% | CAD 1.14 | CAD 1.22 | CAD 1.12 | 67.76K |
| 2026-08-07 | CAD 1.13 | +0.89% | CAD 1.13 | CAD 1.19 | CAD 1.13 | 38.42K |
| 2026-08-06 | CAD 1.12 | -3.45% | CAD 1.19 | CAD 1.19 | CAD 1.12 | 75.48K |
| 2026-08-05 | CAD 1.16 | +0.87% | CAD 1.19 | CAD 1.19 | CAD 1.14 | 15.00K |
| 2026-08-04 | CAD 1.15 | 0.00% | CAD 1.10 | CAD 1.15 | CAD 1.05 | 151.94K |
| 2026-07-31 | CAD 1.15 | +2.68% | CAD 1.14 | CAD 1.19 | CAD 1.10 | 42.33K |
| 2026-07-30 | CAD 1.12 | +1.82% | CAD 1.09 | CAD 1.12 | CAD 1.09 | 14.90K |
| 2026-07-29 | CAD 1.10 | -6.78% | CAD 1.18 | CAD 1.18 | CAD 1.10 | 51.45K |
| 2026-07-28 | CAD 1.18 | -0.84% | CAD 1.19 | CAD 1.20 | CAD 1.12 | 64.10K |
| 2026-07-27 | CAD 1.19 | -4.80% | CAD 1.25 | CAD 1.25 | CAD 1.19 | 109.60K |
| 2026-07-24 | CAD 1.25 | +4.17% | CAD 1.22 | CAD 1.25 | CAD 1.20 | 26.00K |
| 2026-07-23 | CAD 1.20 | -3.23% | CAD 1.24 | CAD 1.25 | CAD 1.20 | 14.80K |
| 2026-07-22 | CAD 1.24 | -0.80% | CAD 1.25 | CAD 1.25 | CAD 1.22 | 29.58K |
| 2026-07-21 | CAD 1.25 | 0.00% | CAD 1.25 | CAD 1.25 | CAD 1.24 | 22.86K |
| 2026-07-20 | CAD 1.25 | 0.00% | CAD 1.26 | CAD 1.26 | CAD 1.23 | 11.40K |
| 2026-07-17 | CAD 1.25 | +4.17% | CAD 1.20 | CAD 1.25 | CAD 1.20 | 87.01K |
| 2026-07-16 | CAD 1.20 | -1.64% | CAD 1.21 | CAD 1.23 | CAD 1.20 | 160.39K |
| 2026-07-15 | CAD 1.22 | -2.40% | CAD 1.25 | CAD 1.25 | CAD 1.20 | 327.13K |
| 2026-07-14 | CAD 1.25 | 0.00% | CAD 1.25 | CAD 1.25 | CAD 1.20 | 618.92K |
| 2026-07-13 | CAD 1.25 | 0.00% | CAD 1.25 | CAD 1.25 | CAD 1.24 | 278.00K |
| 2026-07-10 | CAD 1.25 | -1.57% | CAD 1.27 | CAD 1.27 | CAD 1.25 | 268.77K |
| 2026-07-09 | CAD 1.27 | +1.60% | CAD 1.27 | CAD 1.28 | CAD 1.25 | 161.20K |
| 2026-07-08 | CAD 1.25 | -1.57% | CAD 1.29 | CAD 1.29 | CAD 1.25 | 344.34K |
| 2026-07-07 | CAD 1.27 | +1.60% | CAD 1.26 | CAD 1.27 | CAD 1.25 | 348.93K |
| 2026-07-06 | CAD 1.25 | — | CAD 1.28 | CAD 1.29 | CAD 1.25 | 944.66K |