Phoenix Global Mining Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 6.500 | 7.000 | 6.000 | 6.500 | 6.500 | 706,917 |
| 2024-11-27 | 6.750 | 7.000 | 6.150 | 6.500 | 6.500 | 104,669 |
| 2024-11-26 | 6.750 | 7.500 | 6.000 | 6.750 | 6.750 | 820,158 |
| 2024-11-25 | 7.000 | 7.500 | 6.377 | 6.750 | 6.750 | 301,983 |
| 2024-11-22 | 5.100 | 8.500 | 5.000 | 7.000 | 7.000 | 5,128,514 |
| 2024-11-21 | 5.100 | 5.200 | 5.000 | 5.100 | 5.100 | 648,787 |
| 2024-11-20 | 5.100 | 5.200 | 5.000 | 5.100 | 5.100 | 401,058 |
| 2024-11-19 | 5.250 | 5.620 | 5.000 | 5.100 | 5.100 | 1,232,024 |
| 2024-11-18 | 5.500 | 6.000 | 5.000 | 5.250 | 5.250 | 750,082 |
| 2024-11-15 | 5.500 | 6.000 | 5.160 | 5.500 | 5.500 | 1,316,808 |
| 2024-11-14 | 6.750 | 7.000 | 5.000 | 5.350 | 5.350 | 5,302,551 |
| 2024-11-13 | 8.250 | 8.500 | 6.825 | 6.850 | 6.850 | 1,708,329 |
| 2024-11-12 | 8.500 | 9.000 | 7.600 | 8.250 | 8.250 | 473,242 |
| 2024-11-11 | 8.500 | 9.000 | 8.100 | 8.500 | 8.500 | 226,766 |
| 2024-11-08 | 8.750 | 9.000 | 8.000 | 8.500 | 8.500 | 1,365,298 |
| 2024-11-07 | 7.975 | 9.500 | 7.975 | 8.500 | 8.500 | 2,160,251 |
| 2024-11-06 | 7.750 | 8.000 | 6.795 | 7.840 | 7.840 | 1,767,030 |
| 2024-11-05 | 8.250 | 8.500 | 6.500 | 7.750 | 7.750 | 2,901,949 |
| 2024-11-04 | 8.750 | 9.500 | 8.000 | 8.250 | 8.250 | 845,221 |
| 2024-11-01 | 9.000 | 9.080 | 8.500 | 8.750 | 8.750 | 79,809 |
| 2024-10-31 | 9.000 | 9.330 | 8.520 | 9.000 | 9.000 | 192,983 |
| 2024-10-30 | 9.000 | 9.500 | 8.500 | 9.000 | 9.000 | 43,518 |
| 2024-10-29 | 9.000 | 9.500 | 8.500 | 9.000 | 9.000 | 105,322 |
| 2024-10-28 | 9.000 | 9.500 | 8.903 | 9.000 | 9.000 | 196,621 |
| 2024-10-25 | 8.750 | 9.500 | 8.500 | 9.000 | 9.000 | 561,756 |
| 2024-10-24 | 9.250 | 9.500 | 8.500 | 8.750 | 8.750 | 357,460 |
| 2024-10-23 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 81,571 |
| 2024-10-22 | 9.750 | 10.000 | 9.085 | 9.250 | 9.250 | 620,509 |
| 2024-10-21 | 9.750 | 10.000 | 9.500 | 9.750 | 9.750 | 107,456 |
| 2024-10-18 | 10.225 | 10.225 | 9.550 | 9.750 | 9.750 | 108,492 |
| 2024-10-17 | 10.250 | 11.000 | 9.500 | 10.250 | 10.250 | 55,885 |
| 2024-10-16 | 10.250 | 11.000 | 9.500 | 10.700 | 10.700 | 182,633 |
| 2024-10-15 | 10.500 | 11.000 | 9.500 | 10.250 | 10.250 | 97,578 |
| 2024-10-14 | 10.500 | 11.000 | 10.050 | 10.500 | 10.500 | 89,705 |
| 2024-10-11 | 10.000 | 10.723 | 9.500 | 10.500 | 10.500 | 165,965 |
| 2024-10-10 | 10.250 | 10.500 | 9.500 | 10.000 | 10.000 | 354,643 |
| 2024-10-09 | 10.500 | 11.000 | 9.800 | 10.250 | 10.250 | 76,796 |
| 2024-10-08 | 10.500 | 11.000 | 10.000 | 10.500 | 10.500 | 151,230 |
| 2024-10-07 | 10.000 | 11.000 | 9.700 | 10.500 | 10.500 | 319,787 |
| 2024-10-04 | 10.000 | 10.500 | 9.500 | 10.000 | 10.000 | 374,781 |
| 2024-10-03 | 10.000 | 10.500 | 9.750 | 10.000 | 10.000 | 400,737 |
| 2024-10-02 | 9.750 | 10.500 | 9.500 | 10.000 | 10.000 | 984,654 |
| 2024-10-01 | 9.750 | 11.000 | 9.500 | 9.750 | 9.750 | 1,332,433 |
| 2024-09-30 | 11.500 | 11.725 | 9.660 | 9.750 | 9.750 | 2,873,353 |
| 2024-09-27 | 10.750 | 12.000 | 10.500 | 11.500 | 11.500 | 3,456,043 |
| 2024-09-26 | 15.560 | 15.560 | 9.000 | 10.700 | 10.700 | 14,327,856 |
| 2024-09-25 | 16.000 | 16.500 | 15.500 | 16.000 | 16.000 | 272,734 |
| 2024-09-24 | 16.000 | 16.500 | 15.620 | 16.000 | 16.000 | 555,833 |
| 2024-09-23 | 15.875 | 16.500 | 15.750 | 16.250 | 16.250 | 245,201 |
| 2024-09-20 | 15.660 | 16.500 | 15.660 | 15.875 | 15.875 | 1,224,347 |
| 2024-09-19 | 20.500 | 20.880 | 15.250 | 15.500 | 15.500 | 2,933,668 |
| 2024-09-18 | 18.320 | 19.863 | 18.320 | 19.500 | 19.500 | 966,508 |
| 2024-09-17 | 17.450 | 18.425 | 17.450 | 18.000 | 18.000 | 1,207,236 |
| 2024-09-16 | 17.000 | 17.500 | 16.700 | 17.250 | 17.250 | 294,350 |
| 2024-09-13 | 16.470 | 17.500 | 16.470 | 17.000 | 17.000 | 896,442 |
| 2024-09-12 | 15.250 | 17.000 | 15.000 | 16.250 | 16.250 | 837,018 |
| 2024-09-11 | 15.500 | 16.000 | 14.551 | 15.000 | 15.000 | 278,681 |
| 2024-09-10 | 15.500 | 16.000 | 15.000 | 15.500 | 15.500 | 55,146 |
| 2024-09-09 | 15.500 | 16.000 | 15.000 | 15.500 | 15.500 | 61,351 |
| 2024-09-06 | 15.500 | 16.000 | 15.220 | 15.500 | 15.500 | 159,509 |
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.