Phoenix Global Mining Ltd (PXC)

PXC
🏛️ Royaume-Uni →
2.85
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 27.00 29.00 26.24 28.50 0.1M
2022-12-29 26.50 28.00 26.25 27.00 0.0M
2022-12-28 25.00 27.75 25.10 26.50 0.3M
2022-12-23 22.50 25.00 22.70 25.00 0.2M
2022-12-22 22.00 25.00 21.51 22.50 0.2M
2022-12-21 22.00 22.32 21.44 22.00 0.1M
2022-12-20 22.50 23.00 21.00 22.80 0.1M
2022-12-19 22.00 23.10 21.00 22.50 0.1M
2022-12-16 22.50 24.00 21.00 22.00 0.1M
2022-12-15 22.50 24.00 21.51 22.50 0.2M
2022-12-14 23.00 22.88 22.00 22.50 0.1M
2022-12-13 23.50 24.00 23.30 23.00 0.0M
2022-12-12 24.50 25.00 23.11 23.50 0.1M
2022-12-09 22.50 25.90 22.50 24.50 0.4M
2022-12-08 22.50 22.74 22.22 22.50 0.0M
2022-12-07 22.50 22.77 22.18 22.50 0.0M
2022-12-06 22.50 23.60 22.20 22.50 0.0M
2022-12-05 23.00 23.00 21.32 22.50 0.1M
2022-12-02 23.00 24.00 22.20 23.00 0.1M
2022-12-01 22.50 24.00 21.11 23.00 0.4M
2022-11-30 24.00 24.00 22.00 22.50 0.2M
2022-11-29 24.25 24.27 23.50 24.00 0.0M
2022-11-28 25.00 26.00 23.57 24.25 0.1M
2022-11-25 24.00 26.00 23.60 25.00 0.1M
2022-11-24 24.25 24.38 23.50 24.00 0.1M
2022-11-23 24.25 24.96 23.50 24.25 0.0M
2022-11-22 24.00 24.82 23.24 24.25 0.1M
2022-11-21 24.50 25.35 23.00 24.00 0.1M
2022-11-18 25.50 26.00 24.45 24.50 0.2M
2022-11-17 26.50 26.00 25.00 25.50 0.1M
2022-11-16 27.50 27.05 25.25 26.50 0.1M
2022-11-15 27.50 28.00 27.00 27.50 0.0M
2022-11-14 27.50 28.00 27.10 27.50 0.1M
2022-11-11 26.50 30.00 25.65 27.50 0.3M
2022-11-10 25.50 28.00 25.50 26.50 0.3M
2022-11-09 26.50 27.22 25.60 26.00 0.2M
2022-11-08 25.50 28.00 25.38 26.50 0.1M
2022-11-07 25.50 26.00 25.00 25.50 0.1M
2022-11-04 26.50 27.00 25.10 25.50 0.4M
2022-11-03 26.50 27.00 26.00 26.50 0.0M
2022-11-02 26.50 26.44 26.00 26.50 0.0M
2022-11-01 28.00 28.00 26.00 26.50 0.1M
2022-10-31 27.50 27.95 27.00 28.00 0.1M
2022-10-28 28.00 28.00 27.00 27.50 0.1M
2022-10-27 27.50 31.00 28.00 28.00 0.5M
2022-10-26 26.00 28.00 26.76 27.50 0.2M
2022-10-25 25.50 27.00 25.05 26.00 0.2M
2022-10-24 23.00 26.00 22.50 25.50 0.2M
2022-10-21 23.00 24.00 22.00 23.00 0.1M
2022-10-20 23.00 24.00 22.30 23.00 0.2M
2022-10-19 24.50 23.98 22.55 23.00 0.2M
2022-10-18 22.50 25.00 22.05 24.50 0.2M
2022-10-17 23.00 24.00 22.00 22.50 0.1M
2022-10-14 22.50 24.00 22.00 23.00 0.3M
2022-10-13 22.50 23.00 21.25 22.50 0.3M
2022-10-12 24.50 25.00 22.10 23.00 0.2M
2022-10-11 26.00 27.00 24.00 24.50 0.3M
2022-10-10 26.50 27.28 25.13 26.00 0.2M
2022-10-07 27.50 28.28 26.00 26.50 0.1M
2022-10-06 26.00 28.70 25.95 27.50 0.2M
2022-10-05 26.50 27.00 25.00 26.00 0.3M
2022-10-04 26.50 28.70 26.25 26.50 0.4M
2022-10-03 25.50 27.50 24.00 26.50 0.2M
2022-09-30 23.50 26.00 23.32 25.50 0.8M
2022-09-29 29.50 29.10 20.00 24.10 2.5M
2022-09-28 31.00 30.38 29.00 29.50 0.2M
2022-09-27 31.50 31.15 30.70 31.00 0.1M
2022-09-26 29.50 32.90 29.00 31.20 0.3M
2022-09-23 33.50 34.00 28.10 29.50 1.3M
2022-09-22 34.50 35.00 33.20 33.50 0.2M
2022-09-21 34.00 35.00 33.00 34.50 0.2M
2022-09-20 34.50 35.00 33.00 33.50 0.1M
2022-09-16 34.50 36.00 33.00 34.50 1.6M
2022-09-15 26.00 39.00 26.08 34.50 3.3M
2022-09-14 26.00 27.99 25.00 26.00 1.9M
2022-09-13 22.00 29.00 21.88 26.00 1.8M
2022-09-12 20.50 23.00 20.29 22.00 1.4M
2022-09-09 22.50 22.44 20.20 20.30 1.2M
2022-09-08 23.50 25.60 22.00 22.50 0.8M
2022-09-07 24.25 25.00 23.00 23.50 0.3M
2022-09-06 22.50 24.40 22.01 24.25 1.0M
2022-09-05 21.25 23.00 21.20 22.50 0.6M
2022-09-02 23.00 23.00 21.00 21.25 0.6M
2022-09-01 23.50 24.00 22.06 23.00 0.8M
2022-08-31 24.50 25.00 23.00 23.50 0.6M
2022-08-30 26.50 27.00 23.87 24.50 0.9M
2022-08-26 27.50 28.00 26.22 26.50 0.2M
2022-08-25 27.50 28.00 26.42 27.50 0.2M
2022-08-24 27.50 29.00 27.10 27.50 0.1M
2022-08-23 28.50 28.70 27.21 27.50 0.2M
2022-08-22 28.50 28.70 28.01 28.50 0.2M
2022-08-19 28.00 29.00 27.80 28.50 0.2M
2022-08-18 28.50 29.00 27.42 28.00 0.2M
2022-08-17 29.50 29.25 27.10 28.20 0.4M
2022-08-16 29.50 30.00 29.00 29.50 0.1M
2022-08-15 30.00 30.38 29.00 29.50 0.2M
2022-08-12 30.50 31.00 29.40 30.00 0.1M
2022-08-11 30.50 31.15 30.20 30.90 0.4M
2022-08-10 31.00 32.00 29.56 30.50 0.2M
2022-08-09 29.50 31.45 29.55 31.00 0.3M
2022-08-08 30.00 30.35 29.39 29.50 0.1M
2022-08-05 31.00 31.20 29.00 30.00 0.1M
2022-08-04 31.00 32.00 30.00 30.20 0.1M
2022-08-03 29.50 31.50 29.03 31.00 0.3M
2022-08-02 30.50 30.70 29.00 29.50 0.2M
2022-08-01 29.00 31.50 29.00 30.50 0.9M
2022-07-29 26.50 29.90 26.90 29.00 0.7M
2022-07-28 26.50 28.00 26.10 26.50 0.2M
2022-07-27 27.50 28.00 26.02 26.70 0.2M
2022-07-26 27.50 28.00 27.00 27.70 0.3M
2022-07-25 28.00 29.00 27.00 27.50 0.3M
2022-07-22 28.50 29.00 28.10 28.00 0.1M
2022-07-21 28.00 29.00 26.01 28.50 0.7M
2022-07-20 30.50 30.65 28.30 28.50 0.4M
2022-07-19 30.50 30.15 30.00 30.50 0.0M
2022-07-18 30.50 31.00 29.50 30.50 0.4M
2022-07-15 30.50 31.00 29.88 30.50 0.1M
2022-07-14 31.50 31.50 30.40 30.50 0.0M
2022-07-13 31.50 32.00 31.11 31.50 0.1M
2022-07-12 31.50 32.00 31.00 31.50 0.3M
2022-07-11 33.50 34.00 30.20 31.00 0.3M
2022-07-08 33.50 34.00 33.00 33.50 0.1M
2022-07-07 32.00 34.50 31.00 33.50 0.5M
2022-07-06 29.50 33.00 29.10 31.60 1.5M
2022-07-05 34.50 35.00 29.00 29.40 1.2M
2022-07-04 35.50 36.00 34.20 35.00 0.4M
2022-07-01 38.50 38.17 35.00 36.00 0.6M
2022-06-30 39.50 40.00 38.00 38.50 0.2M
2022-06-29 40.50 41.20 39.20 39.90 0.2M
2022-06-28 39.50 42.00 39.00 39.50 0.1M
2022-06-27 38.50 40.00 38.00 40.00 0.3M
2022-06-24 40.00 40.63 38.00 38.50 0.4M
2022-06-23 41.00 42.00 38.00 40.00 0.2M
2022-06-22 43.00 44.00 40.21 42.00 0.3M
2022-06-21 40.50 43.50 40.99 42.00 0.4M
2022-06-20 43.50 43.30 40.10 40.50 0.3M
2022-06-17 44.00 45.00 42.03 43.50 0.2M
2022-06-16 45.50 46.00 43.00 45.00 0.2M
2022-06-15 45.50 45.92 45.36 45.50 0.1M
2022-06-14 46.00 46.90 45.00 46.00 0.1M
2022-06-13 48.50 49.00 43.78 46.10 0.5M
2022-06-10 49.50 50.00 48.05 48.50 0.1M
2022-06-09 50.50 50.05 48.28 49.50 0.2M
2022-06-08 49.50 53.00 49.66 50.50 0.7M
2022-06-07 50.00 50.50 48.10 49.00 0.2M
2022-06-06 50.00 50.70 49.66 50.00 0.1M
2022-06-01 51.00 52.00 49.10 50.00 0.2M
2022-05-31 50.00 51.75 50.02 51.00 0.2M
2022-05-30 50.00 51.00 49.00 50.00 0.0M
2022-05-27 50.00 52.00 49.15 50.00 0.3M
2022-05-26 49.00 50.98 48.71 50.00 0.2M
2022-05-25 48.50 50.00 47.00 49.00 0.1M
2022-05-24 48.50 50.00 46.38 48.50 0.1M
2022-05-23 47.50 50.00 46.35 48.50 0.2M
2022-05-20 45.50 49.00 45.95 47.50 0.1M
2022-05-19 46.50 47.21 45.05 45.50 0.1M
2022-05-18 48.50 49.39 46.10 47.00 0.1M
2022-05-17 48.00 50.25 47.70 48.50 0.4M
2022-05-16 45.00 48.60 45.00 48.00 0.3M
2022-05-13 44.00 46.00 43.00 45.00 0.3M
2022-05-12 46.00 47.00 43.25 45.00 0.3M
2022-05-11 44.50 47.00 44.00 46.50 0.4M
2022-05-10 44.50 46.18 44.00 44.00 0.3M
2022-05-09 47.50 47.00 44.25 44.50 0.2M
2022-05-06 49.50 50.00 46.00 47.50 0.4M
2022-05-05 49.50 51.00 49.00 49.50 0.2M
2022-05-04 50.00 50.10 49.10 49.50 0.1M
2022-05-03 50.00 51.00 49.00 50.00 0.2M
2022-04-29 49.00 51.48 48.10 50.00 0.4M
2022-04-28 50.50 50.60 48.37 50.00 0.2M
2022-04-27 51.50 52.00 48.39 50.50 0.3M
2022-04-26 51.50 51.99 51.00 51.00 0.2M
2022-04-25 53.00 53.66 50.01 51.50 0.3M
2022-04-22 54.00 54.27 51.00 53.00 0.3M
2022-04-21 56.00 57.00 53.00 54.00 0.2M
2022-04-20 55.50 58.00 55.00 56.00 0.2M
2022-04-19 56.50 57.00 54.00 55.50 0.4M
2022-04-14 57.50 57.65 56.00 56.00 0.2M
2022-04-13 57.50 60.00 57.00 57.50 0.4M
2022-04-12 58.00 59.60 56.20 56.60 0.5M
2022-04-11 59.50 61.00 57.25 58.00 0.3M
2022-04-08 60.50 61.00 58.00 59.50 0.4M
2022-04-07 62.00 63.60 60.00 60.40 0.4M
2022-04-06 65.00 65.85 61.00 62.00 1.0M
2022-04-05 62.00 67.08 61.00 65.00 1.3M
2022-04-04 58.00 62.98 57.10 62.00 0.5M
2022-04-01 58.00 58.40 57.00 58.00 0.2M
2022-03-31 60.50 60.39 56.80 58.40 0.4M
2022-03-30 59.00 64.00 60.00 62.00 0.6M
2022-03-29 59.50 60.45 56.30 58.50 0.2M
2022-03-28 52.50 63.90 52.10 59.50 1.3M
2022-03-25 51.50 54.00 51.00 52.00 0.1M
2022-03-24 53.00 54.00 50.00 52.00 0.2M
2022-03-23 54.50 55.20 52.00 54.80 0.3M
2022-03-22 54.50 54.88 54.00 54.50 0.1M
2022-03-21 54.00 55.00 52.80 52.80 0.2M
2022-03-18 54.00 55.00 53.00 54.00 0.2M
2022-03-17 54.00 55.00 51.00 54.00 0.2M
2022-03-16 50.50 55.00 51.73 54.20 0.4M
2022-03-15 49.50 54.50 49.00 52.40 0.8M
2022-03-14 45.50 50.00 45.28 49.50 0.3M
2022-03-11 46.00 46.47 44.16 45.50 0.2M
2022-03-10 47.00 48.00 45.00 46.00 0.2M
2022-03-09 47.00 48.00 46.00 47.00 0.1M
2022-03-08 47.00 48.00 46.00 47.00 0.1M
2022-03-07 45.50 48.00 44.03 47.00 0.3M
2022-03-04 47.00 47.50 43.27 45.50 0.3M
2022-03-03 47.00 48.00 46.00 47.00 0.4M
2022-03-02 45.50 46.60 45.00 45.00 0.2M
2022-03-01 44.50 47.00 44.08 45.50 0.2M
2022-02-28 46.50 48.10 43.00 44.50 0.4M
2022-02-25 45.00 48.25 44.20 47.00 0.2M
2022-02-24 48.50 49.55 44.00 45.00 0.4M
2022-02-23 48.00 50.00 47.58 50.00 0.2M
2022-02-22 50.25 50.00 47.00 48.00 0.5M
2022-02-21 52.00 52.40 50.00 51.00 0.2M
2022-02-18 52.00 53.00 51.00 52.00 0.3M
2022-02-17 51.00 52.70 50.65 52.00 0.2M
2022-02-16 50.00 51.50 50.00 51.00 0.2M
2022-02-15 50.00 50.61 49.30 50.00 0.1M
2022-02-14 52.00 53.97 49.25 50.00 0.3M
2022-02-11 51.50 54.00 51.00 52.50 0.6M
2022-02-10 51.50 51.13 51.00 51.50 0.0M
2022-02-09 51.50 51.85 51.10 51.60 0.1M
2022-02-08 52.00 52.20 51.00 51.50 0.3M
2022-02-07 52.50 53.00 51.00 52.00 0.3M
2022-02-04 53.50 54.80 52.25 52.50 0.2M
2022-02-03 53.00 55.00 52.86 53.00 0.3M
2022-02-02 54.50 55.00 52.13 53.00 0.4M
2022-02-01 53.00 56.00 53.00 54.50 0.6M
2022-01-31 48.50 55.00 48.50 53.00 0.8M
2022-01-28 45.50 49.75 45.50 48.60 0.7M
2022-01-27 42.00 47.00 41.00 45.00 0.9M
2022-01-26 41.50 43.00 41.00 42.00 0.6M
2022-01-25 42.50 44.00 41.00 41.50 0.3M
2022-01-24 46.00 46.98 42.00 42.50 0.4M
2022-01-21 46.50 46.85 45.80 46.00 0.2M
2022-01-20 45.00 48.00 44.35 46.00 0.3M
2022-01-19 45.50 46.00 44.80 45.00 0.3M
2022-01-18 45.50 46.00 44.05 45.50 0.4M
2022-01-17 47.00 48.00 45.00 45.50 0.3M
2022-01-14 46.50 48.00 46.00 47.50 0.2M
2022-01-13 47.50 49.00 46.20 46.50 0.2M
2022-01-12 48.50 49.70 47.00 47.50 0.3M
2022-01-11 48.00 49.15 48.00 48.50 0.2M
2022-01-10 47.00 50.00 46.88 47.50 0.5M
2022-01-07 47.00 48.00 45.00 45.10 0.6M
2022-01-06 51.00 51.00 46.60 47.60 0.6M
2022-01-05 51.50 52.00 49.00 51.00 0.2M
2022-01-04 53.00 54.00 51.00 51.50 0.3M