Phoenix Global Mining Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 3.650 | 3.800 | 3.000 | 3.500 | 3.500 | 937,566 |
| 2025-02-24 | 3.650 | 3.800 | 3.500 | 3.650 | 3.650 | 183,521 |
| 2025-02-21 | 3.650 | 3.800 | 3.500 | 3.650 | 3.650 | 175,272 |
| 2025-02-20 | 3.650 | 3.800 | 3.500 | 3.650 | 3.650 | 236,393 |
| 2025-02-19 | 3.650 | 3.800 | 3.500 | 3.650 | 3.650 | 436,922 |
| 2025-02-18 | 3.900 | 4.000 | 3.500 | 3.650 | 3.650 | 1,195,067 |
| 2025-02-17 | 4.150 | 4.500 | 3.800 | 3.900 | 3.900 | 595,283 |
| 2025-02-14 | 4.150 | 4.500 | 3.900 | 4.150 | 4.150 | 159,087 |
| 2025-02-13 | 4.150 | 4.500 | 3.800 | 4.150 | 4.150 | 202,561 |
| 2025-02-12 | 4.250 | 4.500 | 4.000 | 4.150 | 4.150 | 524,609 |
| 2025-02-11 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 488,551 |
| 2025-02-10 | 4.300 | 4.500 | 4.000 | 4.250 | 4.250 | 715,156 |
| 2025-02-07 | 4.250 | 4.500 | 4.166 | 4.300 | 4.300 | 395,765 |
| 2025-02-06 | 4.125 | 4.250 | 4.000 | 4.250 | 4.250 | 1,220,710 |
| 2025-02-05 | 4.125 | 4.250 | 3.750 | 4.125 | 4.125 | 503,885 |
| 2025-02-04 | 4.500 | 4.600 | 4.000 | 4.125 | 4.125 | 1,333,251 |
| 2025-02-03 | 4.750 | 5.000 | 4.000 | 4.500 | 4.500 | 693,654 |
| 2025-01-31 | 4.750 | 5.000 | 4.500 | 4.750 | 4.750 | 86,690 |
| 2025-01-30 | 5.000 | 5.500 | 4.500 | 4.750 | 4.750 | 534,858 |
| 2025-01-29 | 4.750 | 5.248 | 4.500 | 5.000 | 5.000 | 1,990,957 |
| 2025-01-28 | 4.500 | 5.000 | 4.000 | 4.750 | 4.750 | 1,268,054 |
| 2025-01-27 | 4.750 | 5.000 | 4.000 | 4.500 | 4.500 | 344,443 |
| 2025-01-24 | 4.750 | 5.000 | 4.500 | 4.750 | 4.750 | 126,892 |
| 2025-01-23 | 5.000 | 5.000 | 4.000 | 4.750 | 4.750 | 589,837 |
| 2025-01-22 | 4.500 | 5.500 | 4.235 | 5.000 | 5.000 | 1,267,045 |
| 2025-01-21 | 4.750 | 5.000 | 4.000 | 4.500 | 4.500 | 447,870 |
| 2025-01-20 | 5.000 | 5.020 | 4.200 | 4.750 | 4.750 | 1,443,364 |
| 2025-01-17 | 5.000 | 5.500 | 4.500 | 5.000 | 5.000 | 136,608 |
| 2025-01-16 | 5.000 | 5.500 | 4.500 | 5.000 | 5.000 | 63,498 |
| 2025-01-15 | 5.000 | 5.500 | 4.500 | 5.000 | 5.000 | 233,495 |
| 2025-01-14 | 4.750 | 5.500 | 4.685 | 5.000 | 5.000 | 79,992 |
| 2025-01-13 | 5.350 | 5.700 | 4.500 | 4.750 | 4.750 | 240,426 |
| 2025-01-10 | 5.350 | 5.700 | 5.000 | 5.350 | 5.350 | 143,813 |
| 2025-01-09 | 5.350 | 5.700 | 5.000 | 5.350 | 5.350 | 135,690 |
| 2025-01-08 | 5.250 | 5.700 | 5.000 | 5.350 | 5.350 | 1,220,049 |
| 2025-01-07 | 5.250 | 5.620 | 5.000 | 5.620 | 5.620 | 824,522 |
| 2025-01-06 | 5.250 | 5.500 | 5.000 | 5.500 | 5.500 | 25,499 |
| 2025-01-03 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 133,715 |
| 2025-01-02 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 705,047 |
| 2024-12-31 | 5.250 | 5.500 | 5.070 | 5.250 | 5.250 | 81,658 |
| 2024-12-30 | 5.500 | 5.500 | 4.750 | 5.250 | 5.250 | 1,934,154 |
| 2024-12-27 | 5.750 | 6.000 | 5.000 | 5.500 | 5.500 | 98,244 |
| 2024-12-24 | 5.250 | 6.000 | 5.051 | 5.750 | 5.750 | 783,497 |
| 2024-12-23 | 5.750 | 6.000 | 5.050 | 5.250 | 5.250 | 890,597 |
| 2024-12-20 | 6.000 | 6.250 | 5.500 | 5.600 | 5.600 | 955,736 |
| 2024-12-19 | 6.250 | 7.000 | 5.500 | 6.500 | 6.500 | 1,012,063 |
| 2024-12-18 | 5.250 | 6.600 | 5.000 | 6.250 | 6.250 | 2,233,756 |
| 2024-12-17 | 5.000 | 6.350 | 4.500 | 5.250 | 5.250 | 3,341,387 |
| 2024-12-16 | 4.250 | 5.500 | 4.110 | 5.000 | 5.000 | 1,946,566 |
| 2024-12-13 | 5.500 | 5.500 | 3.500 | 5.000 | 5.000 | 11,004,826 |
| 2024-12-12 | 5.250 | 6.000 | 5.000 | 5.500 | 5.500 | 339,203 |
| 2024-12-11 | 5.250 | 5.520 | 5.000 | 5.520 | 5.520 | 103,581 |
| 2024-12-10 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 127,688 |
| 2024-12-09 | 5.500 | 6.000 | 5.050 | 5.250 | 5.250 | 523,640 |
| 2024-12-06 | 6.000 | 6.500 | 5.120 | 6.000 | 6.000 | 2,414,885 |
| 2024-12-05 | 6.000 | 6.500 | 5.500 | 6.000 | 6.000 | 250,850 |
| 2024-12-04 | 6.000 | 6.500 | 5.500 | 6.000 | 6.000 | 629,757 |
| 2024-12-03 | 6.250 | 6.500 | 5.500 | 6.000 | 6.000 | 811,528 |
| 2024-12-02 | 6.250 | 6.500 | 5.750 | 6.250 | 6.250 | 201,915 |
| 2024-11-29 | 6.500 | 7.000 | 6.000 | 6.250 | 6.250 | 140,033 |
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.