Phoenix Global Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	25.250	26.000	24.000	25.000	25.000	177,939
2023-12-15	25.500	26.000	24.355	25.250	25.250	315,018
2023-12-14	25.000	28.000	24.000	25.500	25.500	511,548
2023-12-13	23.500	25.440	23.000	25.000	25.000	293,310
2023-12-12	24.500	24.800	23.000	23.500	23.500	153,273
2023-12-11	24.000	26.000	23.000	24.500	24.500	695,794
2023-12-08	25.500	26.000	22.000	24.000	24.000	550,176
2023-12-07	24.500	26.388	23.000	25.500	25.500	1,231,460
2023-12-06	27.250	27.450	23.000	24.500	24.500	2,613,167
2023-12-05	30.250	30.375	26.400	27.500	27.500	1,397,273
2023-12-04	31.500	32.000	30.000	30.500	30.500	245,086
2023-12-01	32.000	33.000	31.000	31.500	31.500	252,949
2023-11-30	33.500	34.000	30.000	32.000	32.000	783,863
2023-11-29	34.500	35.000	32.750	33.500	33.500	810,994
2023-11-28	37.000	38.900	34.000	34.500	34.500	2,106,685
2023-11-27	31.300	38.000	31.300	36.300	36.300	1,577,147
2023-11-24	31.000	32.845	30.000	31.000	31.000	741,906
2023-11-23	33.000	34.000	30.000	31.000	31.000	1,122,368
2023-11-22	32.500	34.450	31.000	32.800	32.800	693,096
2023-11-21	29.000	34.225	28.000	32.000	32.000	1,934,547
2023-11-20	23.200	30.000	23.200	29.000	29.000	1,408,606
2023-11-17	22.750	23.770	22.325	23.000	23.000	270,261
2023-11-16	24.500	25.000	22.000	22.750	22.750	473,427
2023-11-15	24.500	26.000	24.000	24.500	24.500	293,788
2023-11-14	22.500	25.000	22.000	24.500	24.500	213,269
2023-11-13	22.500	23.000	22.000	22.500	22.500	313,431
2023-11-10	22.500	23.500	21.000	22.500	22.500	401,262
2023-11-09	22.500	23.113	21.000	22.500	22.500	410,968
2023-11-08	20.500	23.000	19.000	22.500	22.500	736,706
2023-11-07	20.500	21.000	20.000	20.500	20.500	47,657
2023-11-06	21.000	21.280	19.600	20.500	20.500	397,902
2023-11-03	22.000	23.000	19.350	21.000	21.000	726,226
2023-11-02	22.500	23.000	21.000	22.000	22.000	358,704
2023-11-01	23.000	24.000	22.000	22.500	22.500	182,258
2023-10-31	23.500	24.000	21.200	23.000	23.000	414,861
2023-10-30	22.000	25.000	21.660	23.500	23.500	530,968
2023-10-27	19.000	23.000	19.000	21.000	21.000	1,794,175
2023-10-26	18.750	19.500	18.255	18.750	18.750	178,297
2023-10-25	19.250	20.000	18.000	18.750	18.750	314,596
2023-10-24	19.000	19.880	16.770	19.250	19.250	1,162,581
2023-10-23	20.250	21.440	19.000	19.500	19.500	1,303,047
2023-10-20	18.330	23.750	18.330	20.000	20.000	2,512,280
2023-10-19	15.880	18.425	15.880	16.500	16.500	1,542,151
2023-10-18	14.651	16.000	14.651	15.750	15.750	1,249,353
2023-10-17	14.250	14.725	13.288	14.625	14.625	924,586
2023-10-16	14.625	14.750	14.000	14.250	14.250	262,267
2023-10-13	14.625	14.750	14.400	14.625	14.625	68,916
2023-10-12	15.000	15.128	14.350	14.500	14.500	640,848
2023-10-11	15.950	15.950	15.000	15.000	15.000	463,259
2023-10-10	15.750	16.500	15.500	16.000	16.000	201,296
2023-10-09	15.750	16.000	15.660	15.750	15.750	147,616
2023-10-06	15.750	16.000	15.500	15.750	15.750	244,876
2023-10-05	16.140	16.140	15.500	15.750	15.750	75,981
2023-10-04	16.700	16.700	15.000	16.250	16.250	920,327
2023-10-03	17.250	17.500	16.550	16.750	16.750	136,841
2023-10-02	17.250	17.500	17.000	17.000	17.000	324,691
2023-09-29	18.250	18.500	17.030	17.250	17.250	680,944
2023-09-28	17.500	19.090	17.380	18.250	18.250	636,181
2023-09-27	17.500	17.600	17.000	17.000	17.000	227,847
2023-09-26	18.500	19.000	17.000	17.500	17.500	440,264

← NewerPage 13 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.