Phoenix Global Mining Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 3.000 | 3.000 | 2.800 | 2.900 | 2.900 | 743,085 |
| 2025-08-15 | 3.000 | 3.000 | 2.900 | 3.000 | 3.000 | 77,365 |
| 2025-08-14 | 3.000 | 3.100 | 2.900 | 3.000 | 3.000 | 1,387,251 |
| 2025-08-13 | 3.000 | 3.100 | 2.902 | 3.000 | 3.000 | 1,558,928 |
| 2025-08-12 | 3.000 | 3.030 | 2.700 | 2.990 | 2.990 | 1,328,182 |
| 2025-08-11 | 3.050 | 3.100 | 2.700 | 3.000 | 3.000 | 3,384,703 |
| 2025-08-08 | 3.050 | 3.100 | 3.000 | 3.050 | 3.050 | 1,499,946 |
| 2025-08-07 | 3.050 | 3.100 | 3.000 | 3.050 | 3.050 | 4,011,050 |
| 2025-08-06 | 3.420 | 3.420 | 2.810 | 3.050 | 3.050 | 14,008,299 |
| 2025-08-05 | 3.550 | 3.600 | 3.305 | 3.500 | 3.500 | 1,380,353 |
| 2025-08-04 | 3.750 | 3.800 | 3.500 | 3.550 | 3.550 | 2,799,667 |
| 2025-08-01 | 3.710 | 3.800 | 3.710 | 3.750 | 3.750 | 3,714,553 |
| 2025-07-31 | 4.400 | 4.500 | 3.630 | 3.700 | 3.700 | 6,152,903 |
| 2025-07-30 | 4.550 | 4.800 | 4.400 | 4.500 | 4.500 | 2,358,254 |
| 2025-07-29 | 4.450 | 4.628 | 4.282 | 4.500 | 4.500 | 958,435 |
| 2025-07-28 | 4.750 | 4.765 | 4.348 | 4.450 | 4.450 | 880,545 |
| 2025-07-25 | 4.100 | 4.890 | 4.000 | 4.750 | 4.750 | 3,106,172 |
| 2025-07-24 | 4.100 | 4.200 | 4.000 | 4.100 | 4.100 | 315,273 |
| 2025-07-23 | 4.400 | 4.500 | 4.000 | 4.180 | 4.180 | 1,945,751 |
| 2025-07-22 | 4.400 | 4.500 | 4.300 | 4.400 | 4.400 | 392,437 |
| 2025-07-21 | 4.550 | 4.700 | 4.300 | 4.400 | 4.400 | 1,102,857 |
| 2025-07-18 | 4.450 | 4.600 | 4.300 | 4.450 | 4.450 | 582,294 |
| 2025-07-17 | 4.447 | 4.447 | 4.300 | 4.350 | 4.350 | 238,602 |
| 2025-07-16 | 4.350 | 4.600 | 4.300 | 4.450 | 4.450 | 665,703 |
| 2025-07-15 | 4.550 | 4.700 | 4.150 | 4.350 | 4.350 | 1,247,180 |
| 2025-07-14 | 4.550 | 4.622 | 4.400 | 4.550 | 4.550 | 758,075 |
| 2025-07-11 | 4.450 | 4.700 | 4.400 | 4.550 | 4.550 | 706,094 |
| 2025-07-10 | 4.650 | 4.650 | 4.200 | 4.450 | 4.450 | 1,030,864 |
| 2025-07-09 | 4.350 | 5.100 | 4.200 | 4.650 | 4.650 | 2,270,736 |
| 2025-07-08 | 4.300 | 4.400 | 4.300 | 4.300 | 4.300 | 319,451 |
| 2025-07-07 | 4.550 | 4.600 | 4.200 | 4.300 | 4.300 | 1,070,770 |
| 2025-07-04 | 4.650 | 4.700 | 4.400 | 4.550 | 4.550 | 878,419 |
| 2025-07-03 | 4.650 | 4.800 | 4.500 | 4.700 | 4.700 | 1,300,533 |
| 2025-07-02 | 4.900 | 5.000 | 4.500 | 4.800 | 4.800 | 934,249 |
| 2025-07-01 | 4.950 | 5.000 | 4.800 | 4.900 | 4.900 | 812,419 |
| 2025-06-30 | 5.100 | 5.200 | 4.900 | 4.950 | 4.950 | 381,169 |
| 2025-06-27 | 4.900 | 5.300 | 4.825 | 5.100 | 5.100 | 4,459,062 |
| 2025-06-26 | 4.350 | 5.000 | 4.300 | 4.900 | 4.900 | 4,370,150 |
| 2025-06-25 | 4.350 | 4.400 | 4.325 | 4.350 | 4.350 | 1,941,247 |
| 2025-06-24 | 4.400 | 4.500 | 4.300 | 4.350 | 4.350 | 736,695 |
| 2025-06-23 | 4.450 | 4.500 | 4.300 | 4.400 | 4.400 | 510,120 |
| 2025-06-20 | 4.500 | 4.600 | 4.400 | 4.450 | 4.450 | 329,457 |
| 2025-06-19 | 4.500 | 4.600 | 4.470 | 4.500 | 4.500 | 1,958,819 |
| 2025-06-18 | 4.450 | 4.650 | 4.400 | 4.500 | 4.500 | 2,416,617 |
| 2025-06-17 | 4.550 | 4.600 | 4.375 | 4.450 | 4.450 | 4,043,728 |
| 2025-06-16 | 4.650 | 4.690 | 4.500 | 4.550 | 4.550 | 1,033,756 |
| 2025-06-13 | 4.500 | 5.000 | 4.100 | 4.650 | 4.650 | 5,591,867 |
| 2025-06-12 | 5.000 | 6.500 | 4.500 | 5.250 | 5.250 | 14,790,396 |
| 2025-06-11 | 3.600 | 3.800 | 3.440 | 3.700 | 3.700 | 981,156 |
| 2025-06-10 | 3.600 | 3.800 | 3.400 | 3.600 | 3.600 | 549,078 |
| 2025-06-09 | 3.625 | 4.000 | 3.300 | 3.600 | 3.600 | 655,734 |
| 2025-06-06 | 3.625 | 4.000 | 3.250 | 3.625 | 3.625 | 325,196 |
| 2025-06-05 | 3.500 | 3.750 | 3.250 | 3.625 | 3.625 | 772,442 |
| 2025-06-04 | 3.750 | 4.080 | 3.250 | 3.500 | 3.500 | 1,085,754 |
| 2025-06-03 | 4.000 | 4.500 | 3.500 | 3.860 | 3.860 | 1,148,204 |
| 2025-06-02 | 4.000 | 4.500 | 3.510 | 3.510 | 3.510 | 1,246,485 |
| 2025-05-30 | 3.750 | 4.500 | 3.500 | 4.000 | 4.000 | 907,425 |
| 2025-05-29 | 3.350 | 4.000 | 3.000 | 3.750 | 3.750 | 1,748,247 |
| 2025-05-28 | 3.500 | 4.000 | 3.000 | 3.350 | 3.350 | 474,562 |
| 2025-05-27 | 3.750 | 4.000 | 3.400 | 3.500 | 3.500 | 540,417 |
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.