Phoenix Global Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.500	0.550	0.485	0.525	0.525	1,797,384
2026-10-22	0.536	0.550	0.521	0.525	0.525	2,850,708
2026-10-21	0.600	0.600	0.500	0.550	0.550	5,402,252
2026-10-20	0.500	0.600	0.500	0.550	0.550	1,916,717
2026-10-19	0.500	0.600	0.500	0.600	0.600	1,268,656
2026-10-16	0.500	0.600	0.500	0.550	0.550	1,165,373
2026-10-15	0.550	0.600	0.500	0.550	0.550	819,642
2026-10-14	0.575	0.600	0.500	0.550	0.550	2,277,403
2026-10-13	0.550	0.600	0.500	0.575	0.575	9,995,652
2026-10-12	0.550	0.600	0.550	0.575	0.575	1,916,417
2026-10-09	0.550	0.600	0.500	0.550	0.550	4,150,239
2026-10-08	0.550	0.600	0.500	0.550	0.550	371,923
2026-10-07	0.525	0.550	0.500	0.550	0.550	5,006,254
2026-10-06	0.525	0.550	0.500	0.525	0.525	2,532,391
2026-10-05	0.525	0.550	0.500	0.525	0.525	2,462,432
2026-10-02	0.525	0.550	0.500	0.525	0.525	741,161
2026-10-01	0.525	0.550	0.500	0.525	0.525	1,883,537
2026-09-30	0.575	0.600	0.500	0.525	0.525	3,119,472
2026-09-29	0.575	0.600	0.550	0.575	0.575	1,719,833
2026-09-28	0.625	0.650	0.550	0.575	0.575	6,094,313
2026-09-25	0.675	0.750	0.600	0.625	0.625	17,522,603
2026-09-24	0.625	0.750	0.600	0.675	0.675	27,811,558
2026-09-23	0.600	0.650	0.575	0.625	0.625	11,040,707
2026-09-22	0.550	0.650	0.500	0.600	0.600	17,973,833
2026-09-21	0.550	0.640	0.500	0.550	0.550	11,669,014
2026-09-18	0.525	0.600	0.500	0.582	0.582	8,759,603
2026-09-17	0.525	0.550	0.500	0.500	0.500	4,349,610
2026-09-16	0.525	0.534	0.500	0.525	0.525	1,186,944
2026-09-15	0.525	0.550	0.500	0.525	0.525	2,075,462
2026-09-14	0.525	0.550	0.500	0.525	0.525	4,654,704
2026-09-11	0.575	0.600	0.500	0.525	0.525	5,733,405
2026-09-10	0.575	0.600	0.550	0.575	0.575	921,346
2026-09-09	0.575	0.600	0.550	0.575	0.575	1,416,067
2026-09-08	0.575	0.600	0.550	0.560	0.560	2,465,733
2026-09-07	0.575	0.600	0.550	0.575	0.575	4,495,497
2026-09-04	0.575	0.600	0.550	0.600	0.600	2,287,995
2026-09-03	0.575	0.600	0.550	0.575	0.575	975,615
2026-09-02	0.600	0.650	0.550	0.575	0.575	5,253,870
2026-09-01	0.600	0.650	0.550	0.600	0.600	894,586
2026-08-28	0.600	0.650	0.550	0.600	0.600	3,810,820
2026-08-27	0.600	0.650	0.550	0.650	0.650	2,823,296
2026-08-26	0.610	0.650	0.550	0.550	0.550	1,545,445
2026-08-25	0.610	0.650	0.570	0.610	0.610	3,237,614
2026-08-24	0.610	0.650	0.570	0.610	0.610	7,963,381
2026-08-21	0.625	0.650	0.570	0.585	0.585	10,704,881
2026-08-20	0.645	0.680	0.600	0.625	0.625	16,051,651
2026-08-19	0.645	0.680	0.618	0.645	0.645	2,865,369
2026-08-18	0.675	0.700	0.610	0.645	0.645	5,357,848
2026-08-17	0.675	0.700	0.623	0.655	0.655	35,036,562
2026-08-14	0.575	0.750	0.550	0.675	0.675	47,876,613
2026-08-13	0.625	0.650	0.550	0.575	0.575	16,705,456
2026-08-12	0.625	0.690	0.580	0.625	0.625	28,818,534
2026-08-11	0.525	0.650	0.500	0.625	0.625	93,120,435
2026-08-10	0.475	0.550	0.460	0.525	0.525	41,604,944
2026-08-07	0.460	0.490	0.433	0.480	0.480	37,204,189
2026-08-06	0.385	0.470	0.360	0.460	0.460	31,408,352
2026-08-05	0.410	0.420	0.385	0.385	0.385	6,606,180
2026-08-04	0.395	0.420	0.380	0.408	0.408	47,449,473
2026-08-03	0.370	0.400	0.360	0.390	0.390	5,322,564
2026-07-31	0.370	0.380	0.360	0.370	0.370	1,456,929

Page 1 of 5 · 253 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.