Phoenix Global Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	0.390	0.400	0.331	0.370	0.370	22,728,570
2026-07-29	0.440	0.451	0.355	0.390	0.390	11,513,466
2026-07-28	0.440	0.450	0.430	0.440	0.440	71,613
2026-07-27	0.440	0.450	0.430	0.440	0.440	12,504,674
2026-07-24	0.440	0.500	0.430	0.440	0.440	106,936,916
2026-07-23	0.440	0.450	0.430	0.440	0.440	1,842,133
2026-07-22	0.440	0.450	0.430	0.440	0.440	630,010
2026-07-21	0.440	0.450	0.434	0.440	0.440	372,102
2026-07-20	0.440	0.450	0.430	0.440	0.440	210,981
2026-07-17	0.465	0.500	0.430	0.440	0.440	1,136,933
2026-07-16	0.465	0.500	0.430	0.465	0.465	381,324
2026-07-15	0.465	0.500	0.430	0.465	0.465	869,129
2026-07-14	0.465	0.500	0.430	0.465	0.465	533,203
2026-07-13	0.465	0.500	0.430	0.450	0.450	1,968,488
2026-07-10	0.465	0.500	0.430	0.465	0.465	1,526,531
2026-07-09	0.465	0.500	0.430	0.465	0.465	5,449,472
2026-07-08	0.475	0.500	0.430	0.465	0.465	3,663,212
2026-07-07	0.475	0.500	0.450	0.480	0.480	5,840,709
2026-07-06	0.704	0.704	0.400	0.475	0.475	29,933,996
2026-07-03	1.100	1.200	1.000	1.100	1.100	151,524
2026-07-02	1.100	1.200	1.010	1.100	1.100	475,246
2026-07-01	1.100	1.200	1.000	1.100	1.100	116,082
2026-06-30	1.100	1.200	1.000	1.100	1.100	189,203
2026-06-29	1.100	1.200	1.000	1.100	1.100	23,500
2026-06-26	1.100	1.200	1.000	1.100	1.100	363,575
2026-06-25	1.100	1.200	1.000	1.100	1.100	1,223,894
2026-06-24	1.100	1.200	1.000	1.100	1.100	1,224,539
2026-06-23	1.100	1.200	1.075	1.100	1.100	143,208
2026-06-22	1.100	1.200	1.000	1.100	1.100	170,493
2026-06-19	1.250	1.400	1.000	1.100	1.100	1,230,674
2026-06-18	1.250	1.400	1.100	1.250	1.250	191,318
2026-06-17	1.200	1.400	1.100	1.250	1.250	1,122,018
2026-06-16	1.200	1.300	1.100	1.200	1.200	63,361
2026-06-15	1.200	1.300	1.100	1.200	1.200	206,756
2026-06-12	1.200	1.300	1.100	1.200	1.200	222,781
2026-06-11	1.200	1.300	1.100	1.200	1.200	116,932
2026-06-10	1.200	1.300	1.100	1.200	1.200	658,896
2026-06-09	1.250	1.300	1.100	1.200	1.200	308,834
2026-06-08	1.200	1.300	1.100	1.200	1.200	155,587
2026-06-05	1.200	1.300	1.100	1.200	1.200	519,442
2026-06-04	1.200	1.300	1.100	1.200	1.200	354,173
2026-06-03	1.200	1.300	1.100	1.200	1.200	197,482
2026-06-02	1.150	1.300	1.000	1.200	1.200	794,690
2026-06-01	1.200	1.300	1.000	1.150	1.150	631,755
2026-05-29	1.200	1.300	1.100	1.200	1.200	489,799
2026-05-28	1.200	1.300	1.100	1.200	1.200	2,073,322
2026-05-27	1.200	1.300	1.100	1.300	1.300	886,578
2026-05-26	1.200	1.300	1.100	1.200	1.200	689,610
2026-05-22	1.200	1.300	1.100	1.200	1.200	283,861
2026-05-21	1.200	1.300	1.100	1.200	1.200	118,006
2026-05-20	1.200	1.300	1.100	1.200	1.200	40,336
2026-05-19	1.100	1.300	1.000	1.200	1.200	3,015,917
2026-05-18	1.075	1.150	1.000	1.075	1.075	208,776
2026-05-15	1.150	1.150	1.000	1.075	1.075	134,793
2026-05-14	1.050	1.150	1.000	1.075	1.075	1,064,552
2026-05-13	1.050	1.100	1.000	1.050	1.050	328,518
2026-05-12	1.200	1.300	1.000	1.100	1.100	2,426,063
2026-05-11	1.200	1.300	1.100	1.200	1.200	962,520
2026-05-08	1.200	1.300	1.097	1.200	1.200	1,221,391
2026-05-07	1.200	1.300	1.100	1.200	1.200	352,865

← NewerPage 2 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.