Phoenix Global Mining Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 24.500 | 25.000 | 23.000 | 23.500 | 23.500 | 730,755 |
| 2024-06-11 | 24.500 | 26.000 | 24.000 | 24.500 | 24.500 | 1,150,981 |
| 2024-06-10 | 23.000 | 25.000 | 22.000 | 24.500 | 24.500 | 1,426,843 |
| 2024-06-07 | 22.500 | 24.000 | 22.000 | 22.000 | 22.000 | 1,208,701 |
| 2024-06-06 | 21.500 | 23.000 | 21.250 | 22.500 | 22.500 | 1,096,313 |
| 2024-06-05 | 21.000 | 22.475 | 20.603 | 21.500 | 21.500 | 1,690,204 |
| 2024-06-04 | 22.000 | 22.500 | 20.000 | 21.000 | 21.000 | 489,129 |
| 2024-06-03 | 22.000 | 22.500 | 21.500 | 22.000 | 22.000 | 514,915 |
| 2024-05-31 | 21.750 | 22.500 | 21.500 | 22.000 | 22.000 | 463,598 |
| 2024-05-30 | 23.500 | 24.000 | 21.500 | 21.750 | 21.750 | 1,421,407 |
| 2024-05-29 | 22.500 | 25.000 | 22.500 | 23.500 | 23.500 | 2,115,748 |
| 2024-05-28 | 19.250 | 23.000 | 18.780 | 23.000 | 23.000 | 2,164,740 |
| 2024-05-24 | 19.250 | 19.500 | 19.000 | 19.250 | 19.250 | 318,265 |
| 2024-05-23 | 19.500 | 19.680 | 18.000 | 19.250 | 19.250 | 1,294,467 |
| 2024-05-22 | 19.500 | 20.000 | 18.900 | 18.900 | 18.900 | 409,606 |
| 2024-05-21 | 19.750 | 20.000 | 18.500 | 19.500 | 19.500 | 386,494 |
| 2024-05-20 | 20.000 | 22.000 | 19.500 | 19.750 | 19.750 | 1,250,811 |
| 2024-05-17 | 21.750 | 22.500 | 19.000 | 20.000 | 20.000 | 3,213,522 |
| 2024-05-16 | 26.250 | 27.000 | 21.000 | 21.600 | 21.600 | 12,074,720 |
| 2024-05-15 | 19.500 | 20.000 | 18.060 | 19.250 | 19.250 | 1,121,438 |
| 2024-05-14 | 20.500 | 21.775 | 19.000 | 19.250 | 19.250 | 1,739,579 |
| 2024-05-13 | 18.250 | 21.000 | 18.000 | 20.500 | 20.500 | 2,036,494 |
| 2024-05-10 | 15.750 | 18.350 | 15.500 | 18.000 | 18.000 | 3,133,178 |
| 2024-05-09 | 13.915 | 16.500 | 13.915 | 15.750 | 15.750 | 3,207,697 |
| 2024-05-08 | 16.750 | 17.000 | 13.250 | 13.750 | 13.750 | 2,792,314 |
| 2024-05-07 | 17.000 | 18.500 | 16.250 | 16.500 | 16.500 | 1,842,293 |
| 2024-05-03 | 17.000 | 17.500 | 16.600 | 17.000 | 17.000 | 754,165 |
| 2024-05-02 | 17.000 | 17.400 | 15.750 | 17.000 | 17.000 | 1,466,879 |
| 2024-05-01 | 17.000 | 17.500 | 16.500 | 17.000 | 17.000 | 712,891 |
| 2024-04-30 | 17.375 | 17.750 | 16.750 | 17.400 | 17.400 | 787,502 |
| 2024-04-29 | 14.875 | 18.500 | 14.860 | 17.500 | 17.500 | 4,280,619 |
| 2024-04-26 | 14.250 | 15.000 | 13.500 | 14.875 | 14.875 | 1,401,709 |
| 2024-04-25 | 13.150 | 14.900 | 13.150 | 14.250 | 14.250 | 1,477,017 |
| 2024-04-24 | 13.250 | 13.500 | 12.500 | 13.000 | 13.000 | 2,232,052 |
| 2024-04-23 | 12.500 | 14.475 | 12.500 | 13.250 | 13.250 | 3,088,591 |
| 2024-04-22 | 11.750 | 13.000 | 11.500 | 12.500 | 12.500 | 1,654,222 |
| 2024-04-19 | 12.000 | 12.000 | 11.500 | 11.900 | 11.900 | 271,990 |
| 2024-04-18 | 12.000 | 12.500 | 11.610 | 12.000 | 12.000 | 355,506 |
| 2024-04-17 | 11.750 | 12.000 | 11.500 | 12.000 | 12.000 | 374,454 |
| 2024-04-16 | 12.500 | 13.000 | 11.471 | 11.750 | 11.750 | 898,466 |
| 2024-04-15 | 11.875 | 13.000 | 11.750 | 12.500 | 12.500 | 2,326,028 |
| 2024-04-12 | 11.750 | 12.223 | 11.500 | 11.875 | 11.875 | 1,118,357 |
| 2024-04-11 | 11.500 | 12.000 | 11.351 | 11.750 | 11.750 | 892,052 |
| 2024-04-10 | 11.500 | 12.000 | 11.000 | 11.500 | 11.500 | 873,979 |
| 2024-04-09 | 11.500 | 12.000 | 11.000 | 11.500 | 11.500 | 225,931 |
| 2024-04-08 | 11.850 | 12.250 | 11.000 | 11.500 | 11.500 | 2,093,798 |
| 2024-04-05 | 11.850 | 12.000 | 11.712 | 11.850 | 11.850 | 161,623 |
| 2024-04-04 | 11.850 | 12.000 | 11.515 | 11.850 | 11.850 | 976,418 |
| 2024-04-03 | 11.975 | 12.250 | 11.761 | 11.850 | 11.850 | 652,150 |
| 2024-04-02 | 11.125 | 12.500 | 11.000 | 11.975 | 11.975 | 2,998,473 |
| 2024-03-28 | 10.750 | 11.300 | 10.565 | 11.125 | 11.125 | 601,309 |
| 2024-03-27 | 10.750 | 11.000 | 10.250 | 10.750 | 10.750 | 664,110 |
| 2024-03-26 | 11.625 | 12.000 | 10.250 | 10.750 | 10.750 | 1,202,516 |
| 2024-03-25 | 11.625 | 12.000 | 11.250 | 11.625 | 11.625 | 220,842 |
| 2024-03-22 | 11.500 | 12.000 | 11.325 | 11.625 | 11.625 | 220,543 |
| 2024-03-21 | 11.625 | 12.000 | 11.330 | 11.625 | 11.625 | 183,587 |
| 2024-03-20 | 12.250 | 12.500 | 11.265 | 11.625 | 11.625 | 357,787 |
| 2024-03-19 | 12.250 | 12.500 | 12.010 | 12.250 | 12.250 | 1,218,514 |
| 2024-03-18 | 12.250 | 12.500 | 12.000 | 12.250 | 12.250 | 1,289,662 |
| 2024-03-15 | 11.880 | 12.500 | 11.880 | 12.250 | 12.250 | 341,203 |
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.