S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
UK
LSE
Phoenix Copper Limited (PXC)
Phoenix Copper Limited (PXC) Historical

PXC Phoenix Copper Limited

13.75

-2.75 (-16.67%)

May 08 2024 - Closed

Delayed by 15 minutes

PXC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 07 2024	16.50	-0.50	-2.94%	17.00	18.25	16.25	1,842,293
May 03 2024	17.00	0.00	0.00%	17.00	17.25	17.00	754,165
May 02 2024	17.00	0.00	0.00%	17.00	17.00	16.125	1,806,879
May 01 2024	17.00	-0.40	-2.30%	17.00	17.00	16.75	712,891
Apr 30 2024	17.40	-0.10	-0.57%	17.375	17.40	17.00	787,502
Apr 29 2024	17.50	2.63	17.65%	14.875	18.00	14.875	4,250,619
Apr 26 2024	14.875	0.63	4.39%	14.25	14.875	13.75	1,401,709
Apr 25 2024	14.25	1.25	9.62%	13.00	14.75	13.00	1,477,017
Apr 24 2024	13.00	-0.25	-1.89%	13.25	13.25	12.50	2,232,052
Apr 23 2024	13.25	0.75	6.00%	12.50	14.00	12.30	3,088,591
Apr 22 2024	12.50	0.60	5.04%	11.75	12.625	11.75	1,654,222
Apr 19 2024	11.90	-0.10	-0.83%	12.00	12.00	11.75	271,990
Apr 18 2024	12.00	0.00	0.00%	12.00	12.00	12.00	683,506
Apr 17 2024	12.00	0.25	2.13%	11.75	12.00	11.75	374,454
Apr 16 2024	11.75	-0.75	-6.00%	12.50	12.50	11.75	898,466
Apr 15 2024	12.50	0.63	5.26%	11.875	12.75	11.875	2,326,028
Apr 12 2024	11.875	0.13	1.06%	11.75	12.125	11.75	718,357
Apr 11 2024	11.75	0.25	2.17%	11.50	11.75	11.50	892,052
Apr 10 2024	11.50	0.00	0.00%	11.50	11.50	11.50	873,979
Apr 09 2024	11.50	0.00	0.00%	11.50	11.50	11.50	225,931
Apr 08 2024	11.50	-0.35	-2.95%	11.85	11.975	11.50	2,573,798
Apr 05 2024	11.85	0.00	0.00%	11.85	11.85	11.85	161,623
Apr 04 2024	11.85	0.00	0.00%	11.85	11.85	11.85	976,418
Apr 03 2024	11.85	-0.13	-1.04%	11.975	11.975	11.85	1,370,332
Apr 02 2024	11.975	0.85	7.64%	11.125	12.25	11.125	2,616,369
Mar 28 2024	11.125	0.38	3.49%	10.75	11.125	10.75	601,309
Mar 27 2024	10.75	0.00	0.00%	10.75	10.75	10.50	664,110
Mar 26 2024	10.75	-0.88	-7.53%	11.625	11.625	10.375	1,202,516
Mar 25 2024	11.625	0.00	0.00%	11.625	11.625	11.625	290,842
Mar 22 2024	11.625	0.00	0.00%	11.50	11.75	11.50	220,543
Mar 21 2024	11.625	0.00	0.00%	11.625	11.625	11.625	183,587
Mar 20 2024	11.625	-0.63	-5.10%	12.25	12.25	11.625	357,787
Mar 19 2024	12.25	0.00	0.00%	12.25	12.25	12.25	922,256
Mar 18 2024	12.25	0.00	0.00%	12.25	12.25	12.25	1,024,662
Mar 15 2024	12.25	0.38	3.16%	11.875	12.25	11.875	341,203
Mar 14 2024	11.875	0.00	0.00%	11.875	11.875	11.875	325,256
Mar 13 2024	11.875	-0.25	-2.06%	12.125	12.125	11.875	443,517
Mar 12 2024	12.125	0.00	0.00%	12.125	12.125	11.775	69,126
Mar 11 2024	12.125	-0.13	-1.02%	12.25	12.25	11.875	201,717
Mar 08 2024	12.25	0.00	0.00%	12.25	12.25	12.25	145,227
Mar 07 2024	12.25	0.00	0.00%	12.25	12.25	12.25	242,572
Mar 06 2024	12.25	0.38	3.16%	11.875	12.625	11.875	496,764
Mar 05 2024	11.875	0.00	0.00%	11.875	11.875	11.875	74,276
Mar 04 2024	11.875	0.07	0.64%	12.025	12.625	11.875	1,706,184
Mar 01 2024	11.80	0.00	0.00%	11.80	11.80	11.75	324,341
Feb 29 2024	11.80	-0.40	-3.28%	11.80	12.40	11.80	285,502
Feb 28 2024	12.20	0.30	2.52%	11.90	12.20	11.80	267,196
Feb 27 2024	11.90	-0.35	-2.86%	12.25	12.25	11.90	235,980
Feb 26 2024	12.25	1.00	8.89%	11.25	12.525	11.25	5,914,205
Feb 23 2024	11.25	0.00	0.00%	11.25	11.25	11.25	160,126
Feb 22 2024	11.25	0.00	0.00%	11.25	11.25	11.25	340,265
Feb 21 2024	11.25	0.00	0.00%	11.25	11.25	11.25	37,318
Feb 20 2024	11.25	0.00	0.00%	11.25	11.25	11.25	238,200
Feb 19 2024	11.25	-0.13	-1.10%	12.00	12.00	11.125	1,319,011
Feb 16 2024	11.375	1.25	12.35%	10.125	11.625	10.125	3,305,955
Feb 15 2024	10.125	-0.50	-4.71%	10.625	10.625	10.125	347,804
Feb 14 2024	10.625	0.03	0.24%	10.625	10.625	10.625	3,467,290
Feb 13 2024	10.60	-0.53	-4.72%	11.125	11.125	10.60	929,695
Feb 12 2024	11.125	0.00	0.00%	11.125	11.125	11.125	71,363
Feb 09 2024	11.125	0.00	0.00%	11.125	11.125	11.125	420,981
Feb 08 2024	11.125	0.00	0.00%	11.125	11.125	11.125	221,099

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions