Phoenix Global Mining Ltd
Sector:
Materials,
Industry:
Diversified Metals & Mining
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 7 Feb 2024 |
GBX |
11.125 |
11.25 |
11 |
11.125 |
11.125 |
0.0 (0.0%)
|
481,604 |
| 6 Feb 2024 |
GBX |
11.125 |
11.25 |
11 |
11.125 |
11.125 |
0.0 (0.0%)
|
968,440 |
| 5 Feb 2024 |
GBX |
11.375 |
11.5 |
11.026 |
11.125 |
11.125 |
-0.25 (-2.20%)
|
542,342 |
| 2 Feb 2024 |
GBX |
11.375 |
11.5 |
11.25 |
11.375 |
11.375 |
0.0 (0.0%)
|
621,627 |
| 1 Feb 2024 |
GBX |
11.375 |
11.5 |
11.25 |
11.375 |
11.375 |
0.0 (0.0%)
|
1,768,458 |
| 31 Jan 2024 |
GBX |
11.375 |
11.5 |
11.275 |
11.375 |
11.375 |
0.0 (0.0%)
|
926,936 |
| 30 Jan 2024 |
GBX |
11.4 |
11.5 |
11.25 |
11.375 |
11.375 |
-0.025 (-0.22%)
|
503,731 |
| 29 Jan 2024 |
GBX |
11.175 |
11.5 |
11.125 |
11.4 |
11.4 |
+0.225 (+2.01%)
|
929,499 |
| 26 Jan 2024 |
GBX |
12.5 |
12.5 |
10.751 |
11.175 |
11.175 |
-2.825 (-20.18%)
|
7,687,569 |
| 25 Jan 2024 |
GBX |
15 |
15.298 |
13.5 |
14 |
14 |
-0.9 (-6.04%)
|
880,817 |
| 24 Jan 2024 |
GBX |
13.25 |
15.24 |
13.012 |
14.9 |
14.9 |
+1.8 (+13.74%)
|
791,882 |
| 23 Jan 2024 |
GBX |
14.25 |
14.25 |
13 |
13.1 |
13.1 |
-1.15 (-8.07%)
|
871,468 |
| 22 Jan 2024 |
GBX |
14.75 |
15 |
14 |
14.25 |
14.25 |
-0.5 (-3.39%)
|
306,057 |
| 19 Jan 2024 |
GBX |
15.5 |
15.5 |
14 |
14.75 |
14.75 |
-0.75 (-4.84%)
|
1,360,116 |
| 18 Jan 2024 |
GBX |
17.25 |
17.5 |
14.125 |
15.5 |
15.5 |
-1.75 (-10.14%)
|
2,885,181 |
| 17 Jan 2024 |
GBX |
17.5 |
18 |
16.55 |
17.25 |
17.25 |
-0.25 (-1.43%)
|
327,688 |
| 16 Jan 2024 |
GBX |
17.5 |
18 |
17.02 |
17.5 |
17.5 |
+0.1 (+0.57%)
|
256,124 |
| 15 Jan 2024 |
GBX |
17.075 |
18 |
17.05 |
17.4 |
17.4 |
-0.25 (-1.42%)
|
165,165 |
| 12 Jan 2024 |
GBX |
18.75 |
19.26 |
17 |
17.65 |
17.65 |
-1.1 (-5.87%)
|
641,978 |
| 11 Jan 2024 |
GBX |
19.25 |
19.5 |
18 |
18.75 |
18.75 |
-0.5 (-2.60%)
|
29,068 |
| 10 Jan 2024 |
GBX |
19.25 |
19.5 |
19 |
19.25 |
19.25 |
-0.25 (-1.28%)
|
19,082 |
| 9 Jan 2024 |
GBX |
19.25 |
19.5 |
19 |
19.5 |
19.5 |
+0.25 (+1.30%)
|
48,076 |
| 8 Jan 2024 |
GBX |
20.25 |
20.3 |
19.11 |
19.25 |
19.25 |
-1 (-4.94%)
|
490,126 |
| 5 Jan 2024 |
GBX |
19 |
20.9 |
17.25 |
20.25 |
20.25 |
+1.5 (+8%)
|
1,719,352 |
| 4 Jan 2024 |
GBX |
19.75 |
20 |
18 |
18.75 |
18.75 |
-1 (-5.06%)
|
821,209 |
| 3 Jan 2024 |
GBX |
20.25 |
21 |
19.5 |
19.75 |
19.75 |
-1.25 (-5.95%)
|
376,645 |
| 2 Jan 2024 |
GBX |
21.25 |
22.3 |
19.88 |
21 |
21 |
-0.25 (-1.18%)
|
223,593 |
| 29 Dec 2023 |
GBX |
22 |
22.5 |
21 |
21.25 |
21.25 |
-0.75 (-3.41%)
|
366,552 |
| 28 Dec 2023 |
GBX |
24.5 |
26 |
21.35 |
22 |
22 |
-2.5 (-10.20%)
|
760,162 |
| 27 Dec 2023 |
GBX |
25 |
26 |
24 |
24.5 |
24.5 |
-0.5 (-2%)
|
88,915 |
