Phoenix Global Mining Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 15.500 | 16.000 | 15.000 | 15.500 | 15.500 | 327,322 |
| 2024-09-04 | 16.250 | 16.425 | 15.500 | 15.500 | 15.500 | 775,275 |
| 2024-09-03 | 16.750 | 17.000 | 16.000 | 16.400 | 16.400 | 1,154,612 |
| 2024-09-02 | 16.750 | 17.000 | 16.050 | 17.000 | 17.000 | 851,053 |
| 2024-08-30 | 17.250 | 18.000 | 16.560 | 17.000 | 17.000 | 1,208,605 |
| 2024-08-29 | 17.250 | 17.888 | 16.600 | 17.250 | 17.250 | 457,549 |
| 2024-08-28 | 18.250 | 18.500 | 17.000 | 17.250 | 17.250 | 258,029 |
| 2024-08-27 | 18.000 | 18.722 | 18.000 | 18.250 | 18.250 | 520,076 |
| 2024-08-23 | 17.750 | 18.440 | 17.500 | 18.000 | 18.000 | 153,785 |
| 2024-08-22 | 17.750 | 18.000 | 17.500 | 17.750 | 17.750 | 265,088 |
| 2024-08-21 | 17.750 | 18.000 | 17.500 | 17.750 | 17.750 | 177,733 |
| 2024-08-20 | 17.750 | 18.000 | 17.500 | 17.750 | 17.750 | 401,237 |
| 2024-08-19 | 18.250 | 18.500 | 17.500 | 17.900 | 17.900 | 362,231 |
| 2024-08-16 | 18.250 | 18.425 | 18.050 | 18.250 | 18.250 | 100,377 |
| 2024-08-15 | 17.750 | 18.490 | 17.500 | 18.250 | 18.250 | 638,460 |
| 2024-08-14 | 18.250 | 18.375 | 17.478 | 17.750 | 17.750 | 946,770 |
| 2024-08-13 | 18.750 | 19.000 | 17.325 | 18.250 | 18.250 | 1,187,018 |
| 2024-08-12 | 18.750 | 19.000 | 18.500 | 18.750 | 18.750 | 338,509 |
| 2024-08-09 | 19.250 | 19.500 | 18.610 | 18.750 | 18.750 | 245,537 |
| 2024-08-08 | 19.250 | 19.250 | 19.000 | 19.250 | 19.250 | 27,520 |
| 2024-08-07 | 19.110 | 19.900 | 19.110 | 19.500 | 19.500 | 345,775 |
| 2024-08-06 | 19.000 | 19.500 | 18.500 | 19.000 | 19.000 | 246,376 |
| 2024-08-05 | 19.000 | 19.500 | 18.226 | 18.600 | 18.600 | 696,954 |
| 2024-08-02 | 18.750 | 19.500 | 18.000 | 19.000 | 19.000 | 343,190 |
| 2024-08-01 | 19.500 | 19.668 | 18.600 | 18.750 | 18.750 | 461,197 |
| 2024-07-31 | 20.200 | 20.200 | 19.000 | 19.500 | 19.500 | 783,296 |
| 2024-07-30 | 20.250 | 20.500 | 20.000 | 20.250 | 20.250 | 97,596 |
| 2024-07-29 | 20.500 | 21.000 | 19.600 | 20.250 | 20.250 | 229,494 |
| 2024-07-26 | 20.500 | 20.840 | 20.000 | 20.500 | 20.500 | 378,732 |
| 2024-07-25 | 20.250 | 21.900 | 20.000 | 20.500 | 20.500 | 559,066 |
| 2024-07-24 | 20.250 | 20.450 | 20.000 | 20.250 | 20.250 | 103,902 |
| 2024-07-23 | 20.863 | 20.863 | 19.550 | 20.250 | 20.250 | 372,391 |
| 2024-07-22 | 21.000 | 22.000 | 20.000 | 21.000 | 21.000 | 386,994 |
| 2024-07-19 | 21.250 | 22.000 | 20.500 | 21.250 | 21.250 | 162,644 |
| 2024-07-18 | 21.000 | 22.000 | 20.500 | 21.500 | 21.500 | 463,051 |
| 2024-07-17 | 20.250 | 21.400 | 19.500 | 21.000 | 21.000 | 526,205 |
| 2024-07-16 | 20.250 | 20.350 | 19.500 | 20.250 | 20.250 | 122,968 |
| 2024-07-15 | 20.250 | 21.000 | 19.500 | 20.250 | 20.250 | 206,843 |
| 2024-07-12 | 20.500 | 21.000 | 19.620 | 20.000 | 20.000 | 188,628 |
| 2024-07-11 | 20.000 | 21.000 | 19.650 | 20.500 | 20.500 | 419,194 |
| 2024-07-10 | 21.000 | 22.000 | 19.474 | 20.000 | 20.000 | 699,911 |
| 2024-07-09 | 21.000 | 21.000 | 19.000 | 21.000 | 21.000 | 29,983 |
| 2024-07-08 | 20.000 | 22.000 | 19.860 | 21.000 | 21.000 | 483,511 |
| 2024-07-05 | 20.250 | 20.450 | 19.326 | 20.000 | 20.000 | 442,570 |
| 2024-07-04 | 20.250 | 21.000 | 19.636 | 20.250 | 20.250 | 72,153 |
| 2024-07-03 | 20.250 | 21.000 | 19.500 | 20.000 | 20.000 | 462,697 |
| 2024-07-02 | 20.500 | 21.000 | 19.860 | 20.250 | 20.250 | 383,017 |
| 2024-07-01 | 21.250 | 22.000 | 20.000 | 20.500 | 20.500 | 241,427 |
| 2024-06-28 | 20.750 | 22.000 | 19.000 | 21.250 | 21.250 | 876,106 |
| 2024-06-27 | 21.250 | 22.000 | 20.500 | 20.750 | 20.750 | 165,390 |
| 2024-06-26 | 22.250 | 23.000 | 20.275 | 20.400 | 20.400 | 400,840 |
| 2024-06-25 | 23.000 | 23.000 | 21.500 | 22.250 | 22.250 | 393,086 |
| 2024-06-24 | 23.000 | 24.000 | 22.000 | 23.000 | 23.000 | 295,994 |
| 2024-06-21 | 23.000 | 24.000 | 22.000 | 24.000 | 24.000 | 342,745 |
| 2024-06-20 | 23.500 | 25.000 | 22.536 | 23.000 | 23.000 | 289,120 |
| 2024-06-19 | 22.750 | 24.450 | 22.000 | 24.000 | 24.000 | 1,262,154 |
| 2024-06-18 | 23.500 | 24.810 | 22.000 | 22.750 | 22.750 | 660,802 |
| 2024-06-17 | 24.250 | 25.000 | 23.000 | 23.500 | 23.500 | 1,206,852 |
| 2024-06-14 | 24.500 | 25.000 | 23.500 | 24.250 | 24.250 | 492,097 |
| 2024-06-13 | 23.500 | 25.500 | 23.500 | 24.500 | 24.500 | 1,302,666 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.