Phoenix Global Mining Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 3.750 | 4.080 | 3.500 | 3.750 | 3.750 | 340,747 |
| 2025-05-22 | 3.750 | 4.000 | 3.525 | 3.750 | 3.750 | 16,034 |
| 2025-05-21 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 206,362 |
| 2025-05-20 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 129,141 |
| 2025-05-19 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 269,713 |
| 2025-05-16 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 130,193 |
| 2025-05-15 | 3.850 | 4.000 | 3.500 | 3.750 | 3.750 | 432,821 |
| 2025-05-14 | 4.250 | 4.500 | 3.500 | 3.900 | 3.900 | 913,386 |
| 2025-05-13 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 235,906 |
| 2025-05-12 | 4.250 | 5.000 | 4.000 | 4.250 | 4.250 | 322,411 |
| 2025-05-09 | 4.250 | 4.500 | 4.150 | 4.250 | 4.250 | 87,468 |
| 2025-05-08 | 4.600 | 5.000 | 4.000 | 4.250 | 4.250 | 876,080 |
| 2025-05-07 | 4.750 | 5.000 | 4.200 | 4.600 | 4.600 | 367,995 |
| 2025-05-06 | 4.850 | 5.200 | 4.500 | 4.750 | 4.750 | 271,215 |
| 2025-05-02 | 4.850 | 5.200 | 4.500 | 4.850 | 4.850 | 502,908 |
| 2025-05-01 | 4.500 | 5.500 | 4.000 | 4.850 | 4.850 | 7,957,106 |
| 2025-04-30 | 4.500 | 5.000 | 4.000 | 4.500 | 4.500 | 203,357 |
| 2025-04-29 | 4.500 | 5.001 | 4.000 | 4.500 | 4.500 | 720,880 |
| 2025-04-28 | 4.250 | 5.000 | 4.000 | 4.500 | 4.500 | 5,170,132 |
| 2025-04-25 | 3.750 | 5.000 | 3.500 | 4.250 | 4.250 | 3,918,500 |
| 2025-04-24 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 845,973 |
| 2025-04-23 | 3.750 | 4.000 | 3.550 | 3.750 | 3.750 | 183,642 |
| 2025-04-22 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 300,454 |
| 2025-04-17 | 3.850 | 4.000 | 3.500 | 3.750 | 3.750 | 328,491 |
| 2025-04-16 | 3.750 | 4.000 | 3.500 | 3.850 | 3.850 | 2,185,270 |
| 2025-04-15 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 1,141,006 |
| 2025-04-14 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 719,967 |
| 2025-04-11 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 565,889 |
| 2025-04-10 | 3.375 | 4.000 | 3.375 | 3.750 | 3.750 | 994,375 |
| 2025-04-09 | 3.500 | 3.500 | 3.000 | 3.250 | 3.250 | 1,018,731 |
| 2025-04-08 | 3.500 | 4.000 | 3.000 | 3.500 | 3.500 | 488,525 |
| 2025-04-07 | 3.000 | 4.000 | 3.000 | 3.500 | 3.500 | 1,884,378 |
| 2025-04-04 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 502,727 |
| 2025-04-03 | 3.800 | 4.000 | 3.530 | 3.750 | 3.750 | 1,417,817 |
| 2025-04-02 | 4.050 | 4.500 | 3.600 | 3.800 | 3.800 | 368,682 |
| 2025-04-01 | 4.050 | 4.500 | 3.600 | 4.050 | 4.050 | 189,816 |
| 2025-03-31 | 4.250 | 4.500 | 3.600 | 4.050 | 4.050 | 707,909 |
| 2025-03-28 | 3.750 | 4.500 | 3.589 | 3.800 | 3.800 | 2,252,100 |
| 2025-03-27 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 512,207 |
| 2025-03-26 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 436,355 |
| 2025-03-25 | 3.850 | 4.000 | 3.500 | 3.750 | 3.750 | 503,211 |
| 2025-03-24 | 3.900 | 4.100 | 3.700 | 3.850 | 3.850 | 242,163 |
| 2025-03-21 | 3.750 | 4.500 | 3.500 | 3.900 | 3.900 | 2,472,192 |
| 2025-03-20 | 3.900 | 4.000 | 3.500 | 3.750 | 3.750 | 83,230 |
| 2025-03-19 | 3.800 | 4.300 | 3.800 | 3.900 | 3.900 | 168,670 |
| 2025-03-18 | 4.250 | 4.500 | 3.600 | 3.750 | 3.750 | 1,721,128 |
| 2025-03-17 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 580,183 |
| 2025-03-14 | 4.250 | 5.000 | 4.000 | 4.250 | 4.250 | 513,487 |
| 2025-03-13 | 4.250 | 5.000 | 4.000 | 4.250 | 4.250 | 1,949,991 |
| 2025-03-12 | 4.750 | 5.000 | 4.000 | 4.250 | 4.250 | 1,554,825 |
| 2025-03-11 | 4.750 | 5.000 | 4.300 | 4.750 | 4.750 | 871,076 |
| 2025-03-10 | 5.000 | 5.500 | 4.500 | 5.500 | 5.500 | 1,162,723 |
| 2025-03-07 | 3.625 | 6.000 | 3.415 | 4.750 | 4.750 | 6,068,836 |
| 2025-03-06 | 3.250 | 3.625 | 3.000 | 3.625 | 3.625 | 174,080 |
| 2025-03-05 | 3.250 | 3.500 | 3.000 | 3.250 | 3.250 | 156,179 |
| 2025-03-04 | 3.300 | 3.500 | 3.075 | 3.250 | 3.250 | 877,342 |
| 2025-03-03 | 2.750 | 3.445 | 2.500 | 3.300 | 3.300 | 3,995,528 |
| 2025-02-28 | 3.125 | 3.250 | 2.500 | 2.750 | 2.750 | 1,093,208 |
| 2025-02-27 | 3.375 | 3.500 | 3.000 | 3.125 | 3.125 | 740,699 |
| 2025-02-26 | 3.375 | 3.500 | 3.250 | 3.375 | 3.375 | 473,661 |
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.