Phoenix Copper Ltd. (United Kingdom) PXC
LSE · United Kingdom · Non-Energy Minerals
GBp 0.5440+0.02 (+3.62%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 0.55 | +4.76% | GBp 0.55 | GBp 0.55 | GBp 0.55 | 559 |
| 2026-10-01 | GBp 0.52 | 0.00% | GBp 0.52 | GBp 0.55 | GBp 0.50 | 1.88M |
| 2026-09-30 | GBp 0.52 | -8.70% | GBp 0.57 | GBp 0.60 | GBp 0.50 | 3.12M |
| 2026-09-29 | GBp 0.57 | 0.00% | GBp 0.57 | GBp 0.60 | GBp 0.55 | 1.72M |
| 2026-09-28 | GBp 0.57 | -8.00% | GBp 0.63 | GBp 0.65 | GBp 0.55 | 6.09M |
| 2026-09-25 | GBp 0.63 | -7.41% | GBp 0.68 | GBp 0.75 | GBp 0.60 | 17.52M |
| 2026-09-24 | GBp 0.68 | +8.00% | GBp 0.63 | GBp 0.75 | GBp 0.60 | 27.81M |
| 2026-09-23 | GBp 0.63 | +4.17% | GBp 0.60 | GBp 0.65 | GBp 0.57 | 11.04M |
| 2026-09-22 | GBp 0.60 | +9.09% | GBp 0.55 | GBp 0.65 | GBp 0.50 | 17.97M |
| 2026-09-21 | GBp 0.55 | -5.50% | GBp 0.55 | GBp 0.64 | GBp 0.50 | 11.67M |
| 2026-09-18 | GBp 0.58 | +16.40% | GBp 0.52 | GBp 0.60 | GBp 0.50 | 8.76M |
| 2026-09-17 | GBp 0.50 | -4.76% | GBp 0.52 | GBp 0.55 | GBp 0.50 | 4.35M |
| 2026-09-16 | GBp 0.52 | 0.00% | GBp 0.52 | GBp 0.53 | GBp 0.50 | 1.19M |
| 2026-09-15 | GBp 0.52 | 0.00% | GBp 0.52 | GBp 0.55 | GBp 0.50 | 2.08M |
| 2026-09-14 | GBp 0.52 | 0.00% | GBp 0.52 | GBp 0.55 | GBp 0.50 | 4.65M |
| 2026-09-11 | GBp 0.52 | -8.70% | GBp 0.57 | GBp 0.60 | GBp 0.50 | 5.73M |
| 2026-09-10 | GBp 0.57 | 0.00% | GBp 0.57 | GBp 0.60 | GBp 0.55 | 921.35K |
| 2026-09-09 | GBp 0.57 | +2.68% | GBp 0.57 | GBp 0.60 | GBp 0.55 | 1.42M |
| 2026-09-08 | GBp 0.56 | -2.61% | GBp 0.57 | GBp 0.60 | GBp 0.55 | 2.47M |
| 2026-09-07 | GBp 0.57 | -4.17% | GBp 0.57 | GBp 0.60 | GBp 0.55 | 4.50M |
| 2026-09-04 | GBp 0.60 | +4.35% | GBp 0.57 | GBp 0.60 | GBp 0.55 | 2.29M |
| 2026-09-03 | GBp 0.57 | 0.00% | GBp 0.57 | GBp 0.60 | GBp 0.55 | 975.62K |
| 2026-09-02 | GBp 0.57 | -4.17% | GBp 0.60 | GBp 0.65 | GBp 0.55 | 5.25M |
| 2026-09-01 | GBp 0.60 | 0.00% | GBp 0.60 | GBp 0.65 | GBp 0.55 | 894.59K |
| 2026-08-28 | GBp 0.60 | -7.69% | GBp 0.60 | GBp 0.65 | GBp 0.55 | 3.81M |
| 2026-08-27 | GBp 0.65 | +18.18% | GBp 0.60 | GBp 0.65 | GBp 0.55 | 2.82M |
| 2026-08-26 | GBp 0.55 | -9.84% | GBp 0.61 | GBp 0.65 | GBp 0.55 | 1.55M |
| 2026-08-25 | GBp 0.61 | 0.00% | GBp 0.61 | GBp 0.65 | GBp 0.57 | 3.24M |
| 2026-08-24 | GBp 0.61 | +4.27% | GBp 0.61 | GBp 0.65 | GBp 0.57 | 7.96M |
| 2026-08-21 | GBp 0.58 | -6.40% | GBp 0.63 | GBp 0.65 | GBp 0.57 | 10.70M |
| 2026-08-20 | GBp 0.63 | -3.10% | GBp 0.64 | GBp 0.68 | GBp 0.60 | 16.05M |
| 2026-08-19 | GBp 0.64 | 0.00% | GBp 0.64 | GBp 0.68 | GBp 0.62 | 2.87M |
| 2026-08-18 | GBp 0.64 | -1.53% | GBp 0.68 | GBp 0.70 | GBp 0.61 | 5.36M |
| 2026-08-17 | GBp 0.65 | -2.96% | GBp 0.68 | GBp 0.70 | GBp 0.62 | 35.04M |
| 2026-08-14 | GBp 0.68 | +17.39% | GBp 0.57 | GBp 0.75 | GBp 0.55 | 47.88M |
| 2026-08-13 | GBp 0.57 | -8.00% | GBp 0.63 | GBp 0.65 | GBp 0.55 | 16.71M |
| 2026-08-12 | GBp 0.63 | 0.00% | GBp 0.63 | GBp 0.69 | GBp 0.58 | 28.82M |
| 2026-08-11 | GBp 0.63 | +19.05% | GBp 0.52 | GBp 0.65 | GBp 0.50 | 93.12M |
| 2026-08-10 | GBp 0.52 | +9.37% | GBp 0.47 | GBp 0.55 | GBp 0.46 | 41.60M |
| 2026-08-07 | GBp 0.48 | +4.35% | GBp 0.46 | GBp 0.49 | GBp 0.43 | 37.20M |
| 2026-08-06 | GBp 0.46 | +19.48% | GBp 0.38 | GBp 0.47 | GBp 0.36 | 31.41M |
| 2026-08-05 | GBp 0.38 | -5.64% | GBp 0.41 | GBp 0.42 | GBp 0.40 | 6.61M |
| 2026-08-04 | GBp 0.41 | +4.62% | GBp 0.40 | GBp 0.42 | GBp 0.38 | 47.45M |
| 2026-08-03 | GBp 0.39 | +5.41% | GBp 0.37 | GBp 0.40 | GBp 0.36 | 5.32M |
| 2026-07-31 | GBp 0.37 | 0.00% | GBp 0.37 | GBp 0.38 | GBp 0.36 | 1.46M |
| 2026-07-30 | GBp 0.37 | -5.13% | GBp 0.39 | GBp 0.40 | GBp 0.33 | 22.73M |
| 2026-07-29 | GBp 0.39 | -11.36% | GBp 0.44 | GBp 0.45 | GBp 0.35 | 11.51M |
| 2026-07-28 | GBp 0.44 | 0.00% | GBp 0.44 | GBp 0.45 | GBp 0.43 | 71.61K |
| 2026-07-27 | GBp 0.44 | 0.00% | GBp 0.44 | GBp 0.45 | GBp 0.43 | 12.50M |
| 2026-07-24 | GBp 0.44 | 0.00% | GBp 0.44 | GBp 0.50 | GBp 0.43 | 106.94M |
| 2026-07-23 | GBp 0.44 | 0.00% | GBp 0.44 | GBp 0.45 | GBp 0.43 | 1.84M |
| 2026-07-22 | GBp 0.44 | 0.00% | GBp 0.44 | GBp 0.45 | GBp 0.43 | 630.01K |
| 2026-07-21 | GBp 0.44 | 0.00% | GBp 0.44 | GBp 0.45 | GBp 0.43 | 372.10K |
| 2026-07-20 | GBp 0.44 | 0.00% | GBp 0.44 | GBp 0.45 | GBp 0.43 | 210.98K |
| 2026-07-17 | GBp 0.44 | -5.38% | GBp 0.47 | GBp 0.50 | GBp 0.43 | 1.14M |
| 2026-07-16 | GBp 0.47 | 0.00% | GBp 0.47 | GBp 0.50 | GBp 0.43 | 381.32K |
| 2026-07-15 | GBp 0.47 | 0.00% | GBp 0.47 | GBp 0.50 | GBp 0.43 | 869.13K |
| 2026-07-14 | GBp 0.47 | +3.33% | GBp 0.47 | GBp 0.50 | GBp 0.43 | 533.20K |
| 2026-07-13 | GBp 0.45 | -3.23% | GBp 0.47 | GBp 0.50 | GBp 0.43 | 1.97M |
| 2026-07-10 | GBp 0.47 | 0.00% | GBp 0.47 | GBp 0.50 | GBp 0.43 | 1.53M |
| 2026-07-09 | GBp 0.47 | 0.00% | GBp 0.47 | GBp 0.50 | GBp 0.43 | 5.45M |
| 2026-07-08 | GBp 0.47 | -3.12% | GBp 0.47 | GBp 0.50 | GBp 0.43 | 3.66M |
| 2026-07-07 | GBp 0.48 | +1.05% | GBp 0.47 | GBp 0.50 | GBp 0.45 | 5.84M |
| 2026-07-06 | GBp 0.47 | -56.82% | GBp 0.73 | GBp 0.70 | GBp 0.40 | 29.93M |
| 2026-07-03 | GBp 1.10 | 0.00% | GBp 1.10 | GBp 1.20 | GBp 1.00 | 151.52K |
| 2026-07-02 | GBp 1.10 | 0.00% | GBp 1.10 | GBp 1.20 | GBp 1.01 | 475.25K |
| 2026-07-01 | GBp 1.10 | 0.00% | GBp 1.10 | GBp 1.20 | GBp 1.00 | 116.08K |
| 2026-06-30 | GBp 1.10 | 0.00% | GBp 1.10 | GBp 1.20 | GBp 1.00 | 189.20K |
| 2026-06-29 | GBp 1.10 | 0.00% | GBp 1.10 | GBp 1.20 | GBp 1.00 | 23.50K |
| 2026-06-26 | GBp 1.10 | 0.00% | GBp 1.10 | GBp 1.20 | GBp 1.00 | 363.58K |
| 2026-06-25 | GBp 1.10 | 0.00% | GBp 1.10 | GBp 1.20 | GBp 1.00 | 1.22M |
| 2026-06-24 | GBp 1.10 | 0.00% | GBp 1.10 | GBp 1.20 | GBp 1.00 | 1.22M |
| 2026-06-23 | GBp 1.10 | 0.00% | GBp 1.10 | GBp 1.20 | GBp 1.08 | 143.21K |
| 2026-06-22 | GBp 1.10 | 0.00% | GBp 1.10 | GBp 1.20 | GBp 1.00 | 170.49K |
| 2026-06-19 | GBp 1.10 | -12.00% | GBp 1.25 | GBp 1.40 | GBp 1.00 | 1.23M |
| 2026-06-18 | GBp 1.25 | 0.00% | GBp 1.25 | GBp 1.40 | GBp 1.10 | 191.32K |
| 2026-06-17 | GBp 1.25 | +4.17% | GBp 1.20 | GBp 1.40 | GBp 1.10 | 1.12M |
| 2026-06-16 | GBp 1.20 | 0.00% | GBp 1.20 | GBp 1.30 | GBp 1.10 | 63.36K |
| 2026-06-15 | GBp 1.20 | 0.00% | GBp 1.20 | GBp 1.30 | GBp 1.10 | 206.76K |
| 2026-06-12 | GBp 1.20 | 0.00% | GBp 1.20 | GBp 1.30 | GBp 1.10 | 222.78K |
| 2026-06-11 | GBp 1.20 | 0.00% | GBp 1.20 | GBp 1.30 | GBp 1.10 | 116.93K |
| 2026-06-10 | GBp 1.20 | 0.00% | GBp 1.20 | GBp 1.30 | GBp 1.10 | 658.90K |
| 2026-06-09 | GBp 1.20 | 0.00% | GBp 1.25 | GBp 1.30 | GBp 1.10 | 308.83K |
| 2026-06-08 | GBp 1.20 | 0.00% | GBp 1.20 | GBp 1.30 | GBp 1.10 | 155.59K |
| 2026-06-05 | GBp 1.20 | 0.00% | GBp 1.20 | GBp 1.30 | GBp 1.10 | 519.44K |
| 2026-06-04 | GBp 1.20 | 0.00% | GBp 1.20 | GBp 1.30 | GBp 1.10 | 354.17K |
| 2026-06-03 | GBp 1.20 | 0.00% | GBp 1.20 | GBp 1.30 | GBp 1.10 | 197.48K |
| 2026-06-02 | GBp 1.20 | +4.35% | GBp 1.15 | GBp 1.30 | GBp 1.00 | 794.69K |
| 2026-06-01 | GBp 1.15 | -4.17% | GBp 1.20 | GBp 1.30 | GBp 1.00 | 631.76K |
| 2026-05-29 | GBp 1.20 | 0.00% | GBp 1.20 | GBp 1.30 | GBp 1.10 | 489.80K |