Phoenix Global Mining Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	11.875	12.000	11.770	11.875	11.875	325,256
2024-03-13	12.090	12.090	11.750	11.875	11.875	443,517
2024-03-12	12.125	12.500	11.800	12.125	12.125	69,126
2024-03-11	12.250	12.750	11.750	12.125	12.125	201,717
2024-03-08	12.250	12.750	11.760	12.250	12.250	145,227
2024-03-07	12.250	12.750	11.775	12.250	12.250	242,572
2024-03-06	11.875	12.528	11.583	12.250	12.250	496,764
2024-03-05	11.875	12.250	11.508	11.875	11.875	74,276
2024-03-04	12.025	12.750	11.583	11.875	11.875	1,517,054
2024-03-01	11.800	12.300	11.439	11.800	11.800	324,341
2024-02-29	11.800	12.400	11.360	11.800	11.800	285,502
2024-02-28	11.900	12.200	11.350	12.200	12.200	267,196
2024-02-27	12.250	12.475	11.575	11.900	11.900	235,980
2024-02-26	11.250	12.750	11.050	12.250	12.250	5,429,205
2024-02-23	11.250	11.500	11.050	11.250	11.250	160,126
2024-02-22	11.250	11.500	11.000	11.250	11.250	340,265
2024-02-21	11.250	11.500	11.050	11.250	11.250	37,318
2024-02-20	11.250	11.500	11.050	11.250	11.250	238,200
2024-02-19	12.000	12.500	10.650	11.250	11.250	1,319,011
2024-02-16	10.125	11.555	10.000	11.375	11.375	3,055,955
2024-02-15	10.625	10.750	10.025	10.125	10.125	347,804
2024-02-14	10.625	10.750	10.500	10.625	10.625	3,467,290
2024-02-13	11.125	11.250	10.500	10.600	10.600	929,695
2024-02-12	11.125	11.248	11.013	11.125	11.125	71,363
2024-02-09	11.125	11.250	11.013	11.125	11.125	420,981
2024-02-08	11.125	11.250	11.000	11.125	11.125	221,099
2024-02-07	11.125	11.250	11.000	11.125	11.125	481,604
2024-02-06	11.125	11.250	11.000	11.125	11.125	968,440
2024-02-05	11.375	11.500	11.026	11.125	11.125	542,342
2024-02-02	11.375	11.500	11.250	11.375	11.375	621,627
2024-02-01	11.375	11.500	11.250	11.375	11.375	1,907,588
2024-01-31	11.375	11.500	11.275	11.375	11.375	926,936
2024-01-30	11.400	11.500	11.250	11.375	11.375	503,731
2024-01-29	11.175	11.500	11.125	11.400	11.400	929,499
2024-01-26	12.500	12.500	10.751	11.175	11.175	8,973,877
2024-01-25	15.000	15.298	13.500	14.000	14.000	880,817
2024-01-24	13.250	15.240	13.012	14.900	14.900	791,882
2024-01-23	14.250	14.250	13.000	13.100	13.100	871,468
2024-01-22	14.750	15.000	14.000	14.250	14.250	306,057
2024-01-19	15.500	15.500	14.000	14.750	14.750	1,360,116
2024-01-18	17.250	17.500	14.125	15.500	15.500	2,885,181
2024-01-17	17.500	18.000	16.550	17.250	17.250	327,688
2024-01-16	17.500	18.000	17.020	17.500	17.500	256,124
2024-01-15	17.500	18.000	17.050	17.400	17.400	190,165
2024-01-12	18.750	19.260	17.000	17.650	17.650	641,978
2024-01-11	19.250	19.500	18.000	18.750	18.750	29,068
2024-01-10	19.250	19.500	19.000	19.250	19.250	19,082
2024-01-09	19.250	19.500	19.000	19.500	19.500	48,076
2024-01-08	20.250	20.300	19.110	19.250	19.250	490,126
2024-01-05	19.000	20.900	17.250	20.250	20.250	1,719,352
2024-01-04	19.750	20.000	18.000	18.750	18.750	821,209
2024-01-03	20.250	21.000	19.500	19.750	19.750	376,645
2024-01-02	21.250	22.300	19.880	21.000	21.000	223,593
2023-12-29	22.000	22.500	21.000	21.250	21.250	366,552
2023-12-28	24.500	24.500	21.350	22.000	22.000	760,162
2023-12-27	25.000	26.000	24.000	24.500	24.500	88,915
2023-12-22	25.000	26.000	24.000	25.000	25.000	93,104
2023-12-21	26.000	27.000	24.660	25.000	25.000	239,157
2023-12-20	25.500	27.000	25.000	26.000	26.000	189,926
2023-12-19	25.000	26.000	24.660	25.500	25.500	525,071

← NewerPage 12 of 22 · 1,269 trading daysOlder →

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.