Phoenix Global Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	2.300	2.400	1.900	2.000	2.000	2,595,156
2026-02-05	2.300	2.500	2.100	2.300	2.300	226,439
2026-02-04	2.200	2.500	2.100	2.300	2.300	840,662
2026-02-03	2.150	2.300	2.100	2.200	2.200	1,213,507
2026-02-02	2.150	2.200	2.100	2.150	2.150	1,092,263
2026-01-30	2.250	2.300	2.100	2.150	2.150	2,346,065
2026-01-29	2.200	2.300	2.100	2.250	2.250	3,628,547
2026-01-28	2.250	2.300	2.100	2.200	2.200	1,365,621
2026-01-27	2.450	2.500	2.000	2.250	2.250	7,447,293
2026-01-26	2.550	2.600	2.200	2.450	2.450	3,074,605
2026-01-23	2.700	2.900	2.200	2.550	2.550	7,969,457
2026-01-22	2.900	3.100	2.800	2.900	2.900	1,152,628
2026-01-21	2.950	3.100	2.800	2.900	2.900	1,878,064
2026-01-20	2.900	3.100	2.800	2.950	2.950	1,025,051
2026-01-19	2.900	3.000	2.800	2.900	2.900	768,713
2026-01-16	2.900	3.000	2.800	2.900	2.900	990,538
2026-01-15	2.825	3.100	2.758	2.900	2.900	2,612,622
2026-01-14	2.875	2.900	2.750	2.825	2.825	3,512,320
2026-01-13	3.000	3.100	2.750	2.875	2.875	4,296,788
2026-01-12	3.000	3.100	2.900	3.000	3.000	1,743,373
2026-01-09	3.000	3.100	2.900	3.000	3.000	4,612,221
2026-01-08	3.050	3.100	2.900	3.000	3.000	3,196,252
2026-01-07	3.050	3.100	3.000	3.050	3.050	1,577,643
2026-01-06	2.950	3.200	2.900	3.050	3.050	9,505,740
2026-01-05	2.950	3.100	2.800	2.950	2.950	2,639,256
2026-01-02	3.050	3.100	2.880	2.950	2.950	3,069,884
2025-12-31	3.600	3.700	3.000	3.050	3.050	5,535,216
2025-12-30	2.850	4.300	2.800	3.600	3.600	9,007,857
2025-12-29	2.250	3.200	2.100	2.850	2.850	5,870,579
2025-12-24	2.200	2.500	2.100	2.250	2.250	1,315,250
2025-12-23	2.000	2.500	1.900	2.200	2.200	3,386,357
2025-12-22	1.900	2.100	1.800	2.000	2.000	943,019
2025-12-19	1.950	2.019	1.800	1.900	1.900	1,657,793
2025-12-18	1.875	2.100	1.750	1.950	1.950	2,419,473
2025-12-17	1.825	2.000	1.745	1.745	1.745	2,346,410
2025-12-16	1.825	1.900	1.750	1.825	1.825	2,575,065
2025-12-15	1.950	2.100	1.750	1.825	1.825	2,501,923
2025-12-12	1.800	2.100	1.750	1.950	1.950	17,448,597
2025-12-11	1.825	1.900	1.790	1.790	1.790	9,804,309
2025-12-10	1.825	1.850	1.800	1.825	1.825	816,904
2025-12-09	1.825	1.850	1.801	1.825	1.825	824,535
2025-12-08	1.850	1.950	1.800	1.825	1.825	8,968,159
2025-12-05	1.900	2.000	1.800	1.850	1.850	5,471,844
2025-12-04	2.500	2.600	1.800	1.925	1.925	12,730,684
2025-12-03	2.500	2.600	2.400	2.500	2.500	253,795
2025-12-02	2.500	2.600	2.410	2.500	2.500	2,398,122
2025-12-01	2.450	2.600	2.400	2.500	2.500	132,832
2025-11-28	2.500	2.600	2.400	2.450	2.450	877,232
2025-11-27	2.500	2.600	2.412	2.500	2.500	1,083,453
2025-11-26	2.400	2.560	2.400	2.500	2.500	371,726
2025-11-25	2.550	2.600	2.300	2.400	2.400	1,325,837
2025-11-24	2.550	2.700	2.400	2.550	2.550	180,422
2025-11-21	2.550	2.700	2.400	2.550	2.550	1,861,826
2025-11-20	2.400	2.550	2.300	2.550	2.550	1,524,228
2025-11-19	2.550	2.587	2.300	2.400	2.400	2,479,195
2025-11-18	2.750	2.800	2.500	2.550	2.550	2,418,958
2025-11-17	2.900	3.000	2.750	2.750	2.750	693,721
2025-11-14	2.900	3.000	2.800	2.900	2.900	360,421
2025-11-13	2.900	3.000	2.800	2.900	2.900	1,342,976
2025-11-12	2.900	3.000	2.800	2.900	2.900	1,423,402

← NewerPage 4 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.