Phoenix Global Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	2.850	3.000	2.800	2.900	2.900	1,623,812
2025-11-10	3.050	3.200	2.700	2.850	2.850	5,155,636
2025-11-07	3.050	3.125	2.936	3.050	3.050	2,364,065
2025-11-06	3.050	3.200	2.900	3.050	3.050	674,915
2025-11-05	2.750	3.400	2.515	3.050	3.050	5,139,114
2025-11-04	2.750	2.900	2.600	2.750	2.750	80,102
2025-11-03	2.750	2.900	2.600	2.750	2.750	687,661
2025-10-31	2.850	3.000	2.682	2.750	2.750	706,676
2025-10-30	2.900	3.000	2.750	2.850	2.850	679,560
2025-10-29	2.700	2.970	2.600	2.900	2.900	1,464,744
2025-10-28	2.700	2.800	2.600	2.700	2.700	288,362
2025-10-27	2.650	2.800	2.600	2.700	2.700	188,522
2025-10-24	2.600	2.700	2.500	2.650	2.650	993,148
2025-10-23	2.600	2.700	2.500	2.600	2.600	2,554,716
2025-10-22	2.700	2.719	2.500	2.600	2.600	2,288,207
2025-10-21	2.850	3.000	2.600	2.700	2.700	1,728,522
2025-10-20	2.900	3.000	2.640	2.850	2.850	982,110
2025-10-17	2.900	3.000	2.800	2.900	2.900	767,344
2025-10-16	2.900	3.000	2.800	2.900	2.900	1,668,917
2025-10-15	2.900	3.000	2.800	2.900	2.900	707,815
2025-10-14	2.900	3.060	2.800	2.900	2.900	915,551
2025-10-13	2.900	3.000	2.800	2.900	2.900	1,256,853
2025-10-10	3.200	3.235	2.800	2.900	2.900	4,180,409
2025-10-09	3.250	3.400	3.100	3.200	3.200	1,127,649
2025-10-08	3.300	3.400	3.020	3.250	3.250	1,487,573
2025-10-07	3.350	3.400	3.210	3.300	3.300	2,019,269
2025-10-06	3.450	3.600	3.300	3.470	3.470	1,308,443
2025-10-03	3.700	4.000	3.300	3.550	3.550	4,108,549
2025-10-02	2.850	3.990	2.790	3.960	3.960	11,133,794
2025-10-01	2.850	3.000	2.700	2.850	2.850	2,331,041
2025-09-30	2.850	3.000	2.850	2.850	2.850	1,640,787
2025-09-29	2.850	3.000	2.700	2.850	2.850	3,607,231
2025-09-26	2.750	3.000	2.700	2.850	2.850	444,093
2025-09-25	2.850	3.000	2.584	2.750	2.750	3,280,626
2025-09-24	2.850	3.000	2.700	2.850	2.850	934,534
2025-09-23	2.850	3.000	2.700	2.850	2.850	193,580
2025-09-22	2.850	3.000	2.850	2.850	2.850	1,199
2025-09-19	2.850	3.000	2.744	2.850	2.850	446,526
2025-09-18	2.850	3.000	2.700	2.850	2.850	989,337
2025-09-17	2.850	3.000	2.730	2.850	2.850	308,664
2025-09-16	2.850	3.000	2.730	2.850	2.850	670,096
2025-09-15	3.050	3.200	2.800	3.000	3.000	333,918
2025-09-12	3.050	3.200	2.900	3.050	3.050	2,827,764
2025-09-11	3.050	3.200	2.920	3.050	3.050	183,760
2025-09-10	3.050	3.200	2.900	3.050	3.050	308,825
2025-09-09	3.050	3.200	2.955	3.050	3.050	307,521
2025-09-08	2.900	3.200	2.700	3.050	3.050	1,807,583
2025-09-05	2.900	3.100	2.700	2.900	2.900	1,432,731
2025-09-04	2.900	3.100	2.700	2.900	2.900	248,953
2025-09-03	2.900	3.100	2.700	2.900	2.900	317,784
2025-09-02	2.950	3.100	2.700	2.900	2.900	550,992
2025-09-01	2.950	3.100	2.800	2.950	2.950	295,535
2025-08-29	2.950	3.100	2.863	2.950	2.950	810,768
2025-08-28	2.850	3.100	2.600	2.950	2.950	4,904,778
2025-08-27	2.650	2.700	2.600	2.650	2.650	456,405
2025-08-26	2.650	2.700	2.600	2.700	2.700	941,968
2025-08-22	2.700	2.800	2.600	2.650	2.650	935,480
2025-08-21	2.900	3.000	2.700	2.700	2.700	1,694,722
2025-08-20	2.900	3.000	2.800	2.900	2.900	1,027,738
2025-08-19	2.900	3.000	2.800	2.900	2.900	76,638

← NewerPage 5 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.