Phoenix Global Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	1.200	1.300	1.153	1.200	1.200	717,240
2026-05-05	1.200	1.300	1.100	1.200	1.200	419,727
2026-05-01	1.100	1.300	1.000	1.200	1.200	2,280,644
2026-04-30	1.100	1.200	1.060	1.100	1.100	542,491
2026-04-29	1.050	1.200	1.000	1.100	1.100	1,507,314
2026-04-28	1.050	1.100	1.000	1.050	1.050	252,676
2026-04-27	1.050	1.100	1.000	1.050	1.050	623,500
2026-04-24	1.050	1.200	1.050	1.050	1.050	61,826
2026-04-23	1.050	1.150	1.000	1.050	1.050	227,050
2026-04-22	1.050	1.100	1.005	1.050	1.050	1,721,839
2026-04-21	1.050	1.100	1.000	1.050	1.050	334,014
2026-04-20	1.000	1.100	0.900	1.050	1.050	3,020,965
2026-04-17	1.050	1.100	1.000	1.050	1.050	1,079,211
2026-04-16	1.050	1.100	1.000	1.050	1.050	1,401,337
2026-04-15	1.100	1.200	1.000	1.050	1.050	3,168,148
2026-04-14	1.100	1.200	1.000	1.100	1.100	820,643
2026-04-13	1.100	1.200	1.000	1.000	1.000	3,114,244
2026-04-10	1.100	1.200	1.000	1.100	1.100	357,244
2026-04-09	1.100	1.200	1.000	1.100	1.100	2,139,670
2026-04-08	1.100	1.200	1.000	1.100	1.100	985,761
2026-04-07	1.100	1.200	1.000	1.100	1.100	799,463
2026-04-02	1.100	1.200	1.000	1.100	1.100	537,992
2026-04-01	1.100	1.200	1.000	1.100	1.100	729,242
2026-03-31	1.050	1.200	1.000	1.100	1.100	2,177,023
2026-03-30	0.975	1.100	0.900	1.050	1.050	6,204,866
2026-03-27	0.950	1.000	0.900	0.975	0.975	750,826
2026-03-26	0.950	1.000	0.900	0.950	0.950	1,198,130
2026-03-25	1.075	1.150	0.950	0.950	0.950	4,856,537
2026-03-24	1.075	1.150	1.000	1.075	1.075	1,332,759
2026-03-23	1.075	1.150	1.000	1.075	1.075	1,483,879
2026-03-20	1.150	1.200	1.100	1.125	1.125	647,791
2026-03-19	1.150	1.200	1.100	1.150	1.150	1,218,470
2026-03-18	1.150	1.200	1.107	1.150	1.150	277,389
2026-03-17	1.200	1.300	1.100	1.150	1.150	676,814
2026-03-16	1.200	1.300	1.100	1.200	1.200	1,110,450
2026-03-13	1.225	1.300	1.100	1.200	1.200	1,809,082
2026-03-12	1.150	1.300	1.100	1.225	1.225	710,448
2026-03-11	1.150	1.200	1.100	1.150	1.150	1,388,955
2026-03-10	1.100	1.300	1.000	1.150	1.150	1,868,845
2026-03-09	1.000	1.200	0.900	1.100	1.100	2,782,424
2026-03-06	1.075	1.100	1.050	1.075	1.075	1,250,149
2026-03-05	1.050	1.155	1.000	1.075	1.075	2,809,662
2026-03-04	1.050	1.100	1.000	1.050	1.050	183,293
2026-03-03	1.200	1.300	1.000	1.050	1.050	1,889,601
2026-03-02	1.150	1.300	1.150	1.200	1.200	1,393,714
2026-02-27	1.150	1.200	1.100	1.150	1.150	794,658
2026-02-26	1.250	1.300	1.100	1.150	1.150	2,325,836
2026-02-25	1.250	1.300	1.200	1.250	1.250	1,435,526
2026-02-24	1.025	1.300	0.950	1.250	1.250	8,798,439
2026-02-23	1.025	1.100	0.975	1.025	1.025	312,531
2026-02-20	1.025	1.100	0.950	1.025	1.025	715,098
2026-02-19	0.975	1.100	0.950	1.025	1.025	1,845,538
2026-02-18	0.975	1.000	0.950	0.975	0.975	1,545,240
2026-02-17	0.975	1.000	0.950	0.975	0.975	7,148,917
2026-02-16	1.000	1.100	0.900	0.970	0.970	4,948,447
2026-02-13	1.050	1.100	0.900	1.000	1.000	3,004,057
2026-02-12	1.050	1.100	1.000	1.050	1.050	1,056,605
2026-02-11	1.150	1.200	1.000	1.050	1.050	6,280,088
2026-02-10	1.025	1.300	1.000	1.150	1.150	20,512,902
2026-02-09	1.150	1.200	0.800	1.025	1.025	40,173,237

← NewerPage 3 of 5 · 252 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.