LSE - Delayed Quote GBp
Phoenix Copper Limited (PXC.L)
4.8500
0.0000
(0.00%)
At close: May 2 at 5:08:10 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 2, 2025 | 4.8500 | 5.2000 | 4.5000 | 4.8500 | 4.8500 | 502,908 |
| May 1, 2025 | 4.5000 | 5.5000 | 4.0000 | 4.8500 | 4.8500 | 7,957,106 |
| Apr 30, 2025 | 4.5000 | 5.0000 | 4.0000 | 4.5000 | 4.5000 | 203,357 |
| Apr 29, 2025 | 4.5000 | 5.0010 | 4.0000 | 4.5000 | 4.5000 | 720,880 |
| Apr 28, 2025 | 4.2500 | 5.0000 | 4.0000 | 4.5000 | 4.5000 | 5,170,132 |
| Apr 25, 2025 | 3.7500 | 5.0000 | 3.5000 | 4.2500 | 4.2500 | 3,918,499 |
| Apr 24, 2025 | 3.7500 | 4.0000 | 3.5000 | 3.7500 | 3.7500 | 845,973 |
| Apr 23, 2025 | 3.7500 | 4.0000 | 3.5500 | 3.7500 | 3.7500 | 183,642 |
| Apr 22, 2025 | 3.7500 | 4.0000 | 3.5000 | 3.7500 | 3.7500 | 300,452 |
| Apr 17, 2025 | 3.8500 | 4.0000 | 3.5000 | 3.7500 | 3.7500 | 328,491 |
| Apr 16, 2025 | 3.7500 | 4.0000 | 3.5000 | 3.8500 | 3.8500 | 2,185,269 |
| Apr 15, 2025 | 3.7500 | 4.0000 | 3.5000 | 3.7500 | 3.7500 | 1,141,005 |
| Apr 14, 2025 | 3.7500 | 4.0000 | 3.5000 | 3.7500 | 3.7500 | 719,967 |
| Apr 11, 2025 | 3.7500 | 4.0000 | 3.5000 | 3.7500 | 3.7500 | 565,888 |
| Apr 10, 2025 | 3.2500 | 4.0000 | 3.3750 | 3.7500 | 3.7500 | 994,374 |
| Apr 9, 2025 | 3.5000 | 3.5000 | 3.0000 | 3.2500 | 3.2500 | 1,018,730 |
| Apr 8, 2025 | 3.5000 | 4.0000 | 3.0000 | 3.5000 | 3.5000 | 488,525 |
| Apr 7, 2025 | 3.0000 | 4.0000 | 3.0000 | 3.5000 | 3.5000 | 1,884,378 |
| Apr 4, 2025 | 3.7500 | 4.0000 | 3.5000 | 3.7500 | 3.7500 | 502,727 |
| Apr 3, 2025 | 3.8000 | 4.0000 | 3.5300 | 3.7500 | 3.7500 | 1,417,817 |
| Apr 2, 2025 | 4.0500 | 4.5000 | 3.6000 | 3.8000 | 3.8000 | 368,681 |
| Apr 1, 2025 | 4.0500 | 4.5000 | 3.6000 | 4.0500 | 4.0500 | 189,816 |
| Mar 31, 2025 | 4.2500 | 4.5000 | 3.6000 | 4.0500 | 4.0500 | 707,909 |
| Mar 28, 2025 | 3.7500 | 4.5000 | 3.5890 | 3.8000 | 3.8000 | 2,252,100 |
| Mar 27, 2025 | 3.7500 | 4.0000 | 3.5000 | 3.7500 | 3.7500 | 512,207 |
| Mar 26, 2025 | 3.7500 | 4.0000 | 3.5000 | 3.7500 | 3.7500 | 436,355 |
| Mar 25, 2025 | 3.8500 | 4.0000 | 3.5000 | 3.7500 | 3.7500 | 503,210 |
| Mar 24, 2025 | 3.9000 | 4.1000 | 3.7000 | 3.8500 | 3.8500 | 242,162 |
| Mar 21, 2025 | 3.7500 | 4.5000 | 3.5000 | 3.9000 | 3.9000 | 2,472,190 |
| Mar 20, 2025 | 3.9000 | 4.0000 | 3.5000 | 3.7500 | 3.7500 | 83,228 |
| Mar 19, 2025 | 3.7500 | 4.0000 | 3.8000 | 3.9000 | 3.9000 | 168,669 |
| Mar 18, 2025 | 4.2500 | 4.5000 | 3.6000 | 3.7500 | 3.7500 | 1,721,128 |
| Mar 17, 2025 | 4.2500 | 4.5000 | 4.0000 | 4.2500 | 4.2500 | 580,183 |
| Mar 14, 2025 | 4.2500 | 5.0000 | 4.0000 | 4.2500 | 4.2500 | 513,486 |
| Mar 13, 2025 | 4.2500 | 5.0000 | 4.0000 | 4.2500 | 4.2500 | 1,949,991 |
| Mar 12, 2025 | 4.7500 | 5.0000 | 4.0000 | 4.2500 | 4.2500 | 1,554,825 |
| Mar 11, 2025 | 4.7500 | 5.0000 | 4.3000 | 4.7500 | 4.7500 | 871,845 |
| Mar 10, 2025 | 5.0000 | 5.5000 | 4.5000 | 5.5000 | 5.5000 | 1,162,723 |
| Mar 7, 2025 | 3.6250 | 6.0000 | 3.4150 | 4.7500 | 4.7500 | 6,068,837 |
| Mar 6, 2025 | 3.2500 | 3.5000 | 3.0000 | 3.6250 | 3.6250 | 174,079 |
| Mar 5, 2025 | 3.2500 | 3.5000 | 3.0000 | 3.2500 | 3.2500 | 156,178 |
| Mar 4, 2025 | 3.3000 | 3.5000 | 3.0750 | 3.2500 | 3.2500 | 877,342 |
| Mar 3, 2025 | 2.7500 | 3.4450 | 2.5000 | 3.3000 | 3.3000 | 3,995,528 |
| Feb 28, 2025 | 3.1250 | 3.2500 | 2.5000 | 2.7500 | 2.7500 | 1,093,208 |
| Feb 27, 2025 | 3.3750 | 3.5000 | 3.0000 | 3.1250 | 3.1250 | 740,699 |
| Feb 26, 2025 | 3.3750 | 3.5000 | 3.2500 | 3.3750 | 3.3750 | 473,661 |
| Feb 25, 2025 | 3.6500 | 3.8000 | 3.0000 | 3.5000 | 3.5000 | 937,566 |
| Feb 24, 2025 | 3.6500 | 3.8000 | 3.5000 | 3.6500 | 3.6500 | 183,521 |
| Feb 21, 2025 | 3.6500 | 3.8000 | 3.5000 | 3.6500 | 3.6500 | 175,272 |
| Feb 20, 2025 | 3.6500 | 3.8000 | 3.5000 | 3.6500 | 3.6500 | 236,393 |
| Feb 19, 2025 | 3.6500 | 3.8000 | 3.5000 | 3.6500 | 3.6500 | 436,922 |
| Feb 18, 2025 | 3.9000 | 4.0000 | 3.5000 | 3.6500 | 3.6500 | 1,195,067 |
| Feb 17, 2025 | 4.1500 | 4.5000 | 3.8000 | 3.9000 | 3.9000 | 595,283 |
| Feb 14, 2025 | 4.1500 | 4.5000 | 3.9000 | 4.1500 | 4.1500 | 159,087 |
| Feb 13, 2025 | 4.1500 | 4.5000 | 3.8000 | 4.1500 | 4.1500 | 202,561 |
| Feb 12, 2025 | 4.2500 | 4.5000 | 4.0000 | 4.1500 | 4.1500 | 524,609 |
| Feb 11, 2025 | 4.2500 | 4.5000 | 4.0000 | 4.2500 | 4.2500 | 488,551 |
| Feb 10, 2025 | 4.3000 | 4.5000 | 4.0000 | 4.2500 | 4.2500 | 715,156 |
| Feb 7, 2025 | 4.2500 | 4.5000 | 4.1660 | 4.3000 | 4.3000 | 395,765 |
| Feb 6, 2025 | 4.1250 | 4.2500 | 4.0000 | 4.2500 | 4.2500 | 1,220,710 |
| Feb 5, 2025 | 4.1250 | 4.2500 | 3.7500 | 4.1250 | 4.1250 | 503,885 |
| Feb 4, 2025 | 4.5000 | 4.6000 | 4.0000 | 4.1250 | 4.1250 | 1,333,251 |
| Feb 3, 2025 | 4.7500 | 5.0000 | 4.0000 | 4.5000 | 4.5000 | 693,654 |
| Jan 31, 2025 | 4.7500 | 5.0000 | 4.5000 | 4.7500 | 4.7500 | 86,690 |
| Jan 30, 2025 | 5.0000 | 5.5000 | 4.5000 | 4.7500 | 4.7500 | 534,858 |
| Jan 29, 2025 | 4.7500 | 5.2480 | 4.5000 | 5.0000 | 5.0000 | 1,990,957 |
| Jan 28, 2025 | 4.5000 | 5.0000 | 4.0000 | 4.7500 | 4.7500 | 1,268,054 |
| Jan 27, 2025 | 4.7500 | 5.0000 | 4.0000 | 4.5000 | 4.5000 | 344,443 |
| Jan 24, 2025 | 4.7500 | 5.0000 | 4.5000 | 4.7500 | 4.7500 | 126,892 |
| Jan 23, 2025 | 5.0000 | 5.0000 | 4.0000 | 4.7500 | 4.7500 | 589,837 |
| Jan 22, 2025 | 4.5000 | 5.5000 | 4.2350 | 5.0000 | 5.0000 | 1,267,045 |
| Jan 21, 2025 | 4.7500 | 5.0000 | 4.0000 | 4.5000 | 4.5000 | 447,870 |
| Jan 20, 2025 | 5.0000 | 5.0200 | 4.2000 | 4.7500 | 4.7500 | 1,443,364 |
| Jan 17, 2025 | 5.0000 | 5.5000 | 4.5000 | 5.0000 | 5.0000 | 136,608 |
| Jan 16, 2025 | 5.0000 | 5.5000 | 4.5000 | 5.0000 | 5.0000 | 63,498 |
| Jan 15, 2025 | 5.0000 | 5.5000 | 4.5000 | 5.0000 | 5.0000 | 233,495 |
| Jan 14, 2025 | 4.7500 | 5.5000 | 4.6850 | 5.0000 | 5.0000 | 79,992 |
| Jan 13, 2025 | 5.3500 | 5.7000 | 4.5000 | 4.7500 | 4.7500 | 240,426 |
| Jan 10, 2025 | 5.3500 | 5.7000 | 5.0000 | 5.3500 | 5.3500 | 143,813 |
| Jan 9, 2025 | 5.3500 | 5.7000 | 5.0000 | 5.3500 | 5.3500 | 135,690 |
| Jan 8, 2025 | 5.2500 | 5.7000 | 5.0000 | 5.3500 | 5.3500 | 1,220,049 |
| Jan 7, 2025 | 5.2500 | 5.6200 | 5.0000 | 5.6200 | 5.6200 | 824,522 |
| Jan 6, 2025 | 5.2500 | 5.5000 | 5.0000 | 5.5000 | 5.5000 | 25,499 |
| Jan 3, 2025 | 5.2500 | 5.5000 | 5.0000 | 5.2500 | 5.2500 | 133,715 |
| Jan 2, 2025 | 5.2500 | 5.5000 | 5.0000 | 5.2500 | 5.2500 | 705,047 |
| Dec 31, 2024 | 5.2500 | 5.5000 | 5.1950 | 5.2500 | 5.2500 | 81,658 |
| Dec 30, 2024 | 5.5000 | 5.5000 | 4.7500 | 5.2500 | 5.2500 | 1,934,154 |
| Dec 27, 2024 | 5.7500 | 6.0000 | 5.0000 | 5.5000 | 5.5000 | 98,244 |
| Dec 24, 2024 | 5.2500 | 6.0000 | 5.0510 | 5.7500 | 5.7500 | 733,497 |
| Dec 23, 2024 | 5.7500 | 6.0000 | 5.0500 | 5.2500 | 5.2500 | 890,597 |
| Dec 20, 2024 | 6.0000 | 6.2500 | 5.5000 | 5.6000 | 5.6000 | 955,736 |
| Dec 19, 2024 | 6.2500 | 7.0000 | 5.5000 | 6.5000 | 6.5000 | 1,012,063 |
| Dec 18, 2024 | 5.2500 | 6.6000 | 5.0000 | 6.2500 | 6.2500 | 2,233,756 |
| Dec 17, 2024 | 5.0000 | 6.3500 | 4.5000 | 5.2500 | 5.2500 | 3,341,387 |
| Dec 16, 2024 | 4.2500 | 5.5000 | 4.1100 | 5.0000 | 5.0000 | 1,946,566 |
| Dec 13, 2024 | 5.5000 | 5.5000 | 3.5000 | 5.0000 | 5.0000 | 11,004,826 |
| Dec 12, 2024 | 5.2500 | 6.0000 | 5.0000 | 5.5000 | 5.5000 | 339,203 |
| Dec 11, 2024 | 5.2500 | 5.5200 | 5.0000 | 5.5200 | 5.5200 | 103,581 |
| Dec 10, 2024 | 5.2500 | 5.5000 | 5.0000 | 5.2500 | 5.2500 | 127,688 |
| Dec 9, 2024 | 5.5000 | 6.0000 | 5.0500 | 5.2500 | 5.2500 | 523,640 |
| Dec 6, 2024 | 6.0000 | 6.5000 | 5.1200 | 6.0000 | 6.0000 | 2,414,885 |
| Dec 5, 2024 | 6.0000 | 6.5000 | 5.5000 | 6.0000 | 6.0000 | 250,850 |
| Dec 4, 2024 | 6.0000 | 6.5000 | 5.5000 | 6.0000 | 6.0000 | 629,757 |
| Dec 3, 2024 | 6.2500 | 6.5000 | 5.5000 | 6.0000 | 6.0000 | 811,528 |
| Dec 2, 2024 | 6.2500 | 6.5000 | 5.7500 | 6.2500 | 6.2500 | 201,915 |
| Nov 29, 2024 | 6.5000 | 7.0000 | 6.0000 | 6.2500 | 6.2500 | 140,033 |
| Nov 28, 2024 | 6.5000 | 7.0000 | 6.0000 | 6.5000 | 6.5000 | 706,917 |
| Nov 27, 2024 | 6.7500 | 7.0000 | 6.1500 | 6.5000 | 6.5000 | 104,669 |
| Nov 26, 2024 | 6.7500 | 7.5000 | 6.0000 | 6.7500 | 6.7500 | 820,158 |
| Nov 25, 2024 | 7.0000 | 7.5000 | 6.3770 | 6.7500 | 6.7500 | 304,183 |
| Nov 22, 2024 | 5.1000 | 8.5000 | 5.0000 | 7.0000 | 7.0000 | 5,127,794 |
| Nov 21, 2024 | 5.1000 | 5.2000 | 5.0000 | 5.1000 | 5.1000 | 648,787 |
| Nov 20, 2024 | 5.1000 | 5.2000 | 5.0000 | 5.1000 | 5.1000 | 401,058 |
| Nov 19, 2024 | 5.2500 | 5.6200 | 5.0000 | 5.1000 | 5.1000 | 1,232,024 |
| Nov 18, 2024 | 5.5000 | 6.0000 | 5.0000 | 5.2500 | 5.2500 | 750,082 |
| Nov 15, 2024 | 5.5000 | 6.0000 | 5.1600 | 5.5000 | 5.5000 | 1,316,808 |
| Nov 14, 2024 | 6.7500 | 7.0000 | 5.0000 | 5.3500 | 5.3500 | 5,302,551 |
| Nov 13, 2024 | 8.2500 | 8.5000 | 6.8250 | 6.8500 | 6.8500 | 1,708,329 |
| Nov 12, 2024 | 8.5000 | 9.0000 | 7.6000 | 8.2500 | 8.2500 | 473,242 |
| Nov 11, 2024 | 8.5000 | 9.0000 | 8.1000 | 8.5000 | 8.5000 | 226,776 |
| Nov 8, 2024 | 8.7500 | 9.0000 | 8.0000 | 8.5000 | 8.5000 | 1,365,298 |
| Nov 7, 2024 | 7.7500 | 9.5000 | 7.9750 | 8.5000 | 8.5000 | 2,160,251 |
| Nov 6, 2024 | 7.7500 | 8.0000 | 6.7950 | 7.8400 | 7.8400 | 1,767,030 |
| Nov 5, 2024 | 8.2500 | 8.5000 | 6.5000 | 7.7500 | 7.7500 | 2,901,949 |
| Nov 4, 2024 | 8.7500 | 9.5000 | 8.0000 | 8.2500 | 8.2500 | 845,221 |
| Nov 1, 2024 | 9.0000 | 9.0800 | 8.5000 | 8.7500 | 8.7500 | 79,809 |
| Oct 31, 2024 | 9.0000 | 9.3300 | 8.5200 | 9.0000 | 9.0000 | 192,983 |
| Oct 30, 2024 | 9.0000 | 9.5000 | 8.5000 | 9.0000 | 9.0000 | 43,518 |
| Oct 29, 2024 | 9.0000 | 9.5000 | 8.5000 | 9.0000 | 9.0000 | 105,322 |
| Oct 28, 2024 | 9.0000 | 9.5000 | 8.9030 | 9.0000 | 9.0000 | 196,621 |
| Oct 25, 2024 | 8.7500 | 9.5000 | 8.5000 | 9.0000 | 9.0000 | 561,756 |
| Oct 24, 2024 | 9.2500 | 9.5000 | 8.7500 | 9.0000 | 9.0000 | 395,847 |
| Oct 23, 2024 | 9.2500 | 9.5000 | 9.0000 | 9.2500 | 9.2500 | 81,571 |
| Oct 22, 2024 | 9.7500 | 10.0000 | 9.0850 | 9.2500 | 9.2500 | 620,509 |
| Oct 21, 2024 | 9.7500 | 10.0000 | 9.5000 | 9.7500 | 9.7500 | 107,456 |
| Oct 18, 2024 | 10.2500 | 10.2250 | 9.5500 | 9.7500 | 9.7500 | 108,492 |
| Oct 17, 2024 | 10.2500 | 11.0000 | 9.5000 | 10.2500 | 10.2500 | 55,885 |
| Oct 16, 2024 | 10.2500 | 11.0000 | 9.5000 | 10.7000 | 10.7000 | 182,633 |
| Oct 15, 2024 | 10.5000 | 11.0000 | 9.5000 | 10.2500 | 10.2500 | 97,578 |
| Oct 14, 2024 | 10.5000 | 11.0000 | 10.0500 | 10.5000 | 10.5000 | 89,705 |
| Oct 11, 2024 | 10.0000 | 10.7230 | 9.5000 | 10.5000 | 10.5000 | 165,965 |
| Oct 10, 2024 | 10.2500 | 10.5000 | 9.5000 | 10.0000 | 10.0000 | 354,643 |
| Oct 9, 2024 | 10.5000 | 11.0000 | 9.8000 | 10.2500 | 10.2500 | 76,796 |
| Oct 8, 2024 | 10.5000 | 11.0000 | 10.0000 | 10.5000 | 10.5000 | 151,230 |
| Oct 7, 2024 | 10.0000 | 11.0000 | 9.7000 | 10.5000 | 10.5000 | 319,787 |
| Oct 4, 2024 | 10.0000 | 10.5000 | 9.5000 | 10.0000 | 10.0000 | 374,781 |
| Oct 3, 2024 | 10.0000 | 10.5000 | 9.7500 | 10.0000 | 10.0000 | 400,737 |
| Oct 2, 2024 | 9.7500 | 10.5000 | 9.5000 | 10.0000 | 10.0000 | 984,654 |
| Oct 1, 2024 | 9.7500 | 11.0000 | 9.5000 | 9.7500 | 9.7500 | 1,332,433 |
| Sep 30, 2024 | 11.5000 | 11.7250 | 9.6600 | 9.7500 | 9.7500 | 2,873,353 |
| Sep 27, 2024 | 10.7500 | 12.0000 | 10.5000 | 11.5000 | 11.5000 | 3,456,043 |
| Sep 26, 2024 | 15.7500 | 15.5000 | 9.0000 | 10.7000 | 10.7000 | 14,327,856 |
| Sep 25, 2024 | 16.0000 | 16.5000 | 15.5000 | 16.0000 | 16.0000 | 272,734 |
| Sep 24, 2024 | 16.0000 | 16.5000 | 15.6200 | 16.0000 | 16.0000 | 555,833 |
| Sep 23, 2024 | 15.8750 | 16.5000 | 15.7500 | 16.2500 | 16.2500 | 245,201 |
| Sep 20, 2024 | 15.5000 | 16.5000 | 15.6600 | 15.8750 | 15.8750 | 1,224,347 |
| Sep 19, 2024 | 20.5000 | 20.8800 | 15.2500 | 15.5000 | 15.5000 | 2,933,668 |
| Sep 18, 2024 | 17.7500 | 19.8630 | 18.3200 | 19.5000 | 19.5000 | 966,508 |
| Sep 17, 2024 | 17.2500 | 18.4250 | 17.4500 | 18.0000 | 18.0000 | 1,207,236 |
| Sep 16, 2024 | 17.0000 | 17.5000 | 16.7000 | 17.2500 | 17.2500 | 294,350 |
| Sep 13, 2024 | 16.2500 | 17.5000 | 16.4700 | 17.0000 | 17.0000 | 896,442 |
| Sep 12, 2024 | 15.2500 | 17.0000 | 15.0000 | 16.2500 | 16.2500 | 837,018 |
| Sep 11, 2024 | 15.5000 | 16.0000 | 14.5510 | 15.0000 | 15.0000 | 278,681 |
| Sep 10, 2024 | 15.5000 | 16.0000 | 15.0000 | 15.5000 | 15.5000 | 55,146 |
| Sep 9, 2024 | 15.5000 | 16.0000 | 15.0000 | 15.5000 | 15.5000 | 61,351 |
| Sep 6, 2024 | 15.5000 | 16.0000 | 15.2200 | 15.5000 | 15.5000 | 159,509 |
| Sep 5, 2024 | 15.5000 | 16.0000 | 15.0000 | 15.5000 | 15.5000 | 327,322 |
| Sep 4, 2024 | 16.2500 | 16.4250 | 15.5000 | 15.5000 | 15.5000 | 770,275 |
| Sep 3, 2024 | 16.7500 | 17.0000 | 16.0000 | 16.4000 | 16.4000 | 1,154,612 |
| Sep 2, 2024 | 16.7500 | 17.0000 | 16.0500 | 17.0000 | 17.0000 | 851,053 |
| Aug 30, 2024 | 17.2500 | 18.0000 | 16.5600 | 17.0000 | 17.0000 | 1,208,605 |
| Aug 29, 2024 | 17.2500 | 17.8880 | 16.6000 | 17.2500 | 17.2500 | 457,549 |
| Aug 28, 2024 | 18.2500 | 18.5000 | 17.0000 | 17.2500 | 17.2500 | 258,029 |
| Aug 27, 2024 | 18.0000 | 18.7220 | 18.0000 | 18.2500 | 18.2500 | 520,076 |
| Aug 23, 2024 | 17.7500 | 18.4400 | 17.5000 | 18.0000 | 18.0000 | 153,785 |
| Aug 22, 2024 | 17.7500 | 18.0000 | 17.5000 | 17.7500 | 17.7500 | 265,088 |
| Aug 21, 2024 | 17.7500 | 18.0000 | 17.5000 | 17.7500 | 17.7500 | 177,733 |
| Aug 20, 2024 | 17.7500 | 18.0000 | 17.5000 | 17.7500 | 17.7500 | 401,237 |
| Aug 19, 2024 | 18.2500 | 18.5000 | 17.5000 | 17.9000 | 17.9000 | 362,231 |
| Aug 16, 2024 | 18.2500 | 18.4250 | 18.0500 | 18.2500 | 18.2500 | 100,377 |
| Aug 15, 2024 | 17.7500 | 18.4900 | 17.5000 | 18.2500 | 18.2500 | 638,460 |
| Aug 14, 2024 | 18.2500 | 18.3750 | 17.4780 | 17.7500 | 17.7500 | 946,770 |
| Aug 13, 2024 | 18.7500 | 19.0000 | 17.3250 | 18.2500 | 18.2500 | 1,187,018 |
| Aug 12, 2024 | 18.7500 | 19.0000 | 18.5000 | 18.7500 | 18.7500 | 338,509 |
| Aug 9, 2024 | 19.2500 | 19.5000 | 18.6100 | 18.7500 | 18.7500 | 245,537 |
| Aug 8, 2024 | 19.5000 | 19.0550 | 19.0000 | 19.2500 | 19.2500 | 27,520 |
| Aug 7, 2024 | 19.0000 | 19.9000 | 19.1100 | 19.5000 | 19.5000 | 345,775 |
| Aug 6, 2024 | 19.0000 | 19.5000 | 18.5000 | 19.0000 | 19.0000 | 246,376 |
| Aug 5, 2024 | 19.0000 | 19.5000 | 18.2260 | 18.6000 | 18.6000 | 696,954 |
| Aug 2, 2024 | 18.7500 | 19.5000 | 18.0000 | 19.0000 | 19.0000 | 343,190 |
| Aug 1, 2024 | 19.5000 | 19.6680 | 18.6000 | 18.7500 | 18.7500 | 461,197 |
| Jul 31, 2024 | 20.2500 | 20.2000 | 19.0000 | 19.5000 | 19.5000 | 783,296 |
| Jul 30, 2024 | 20.2500 | 20.5000 | 20.0000 | 20.2500 | 20.2500 | 97,596 |
| Jul 29, 2024 | 20.5000 | 21.0000 | 19.6000 | 20.2500 | 20.2500 | 229,494 |
| Jul 26, 2024 | 20.5000 | 20.8400 | 20.0000 | 20.5000 | 20.5000 | 378,732 |
| Jul 25, 2024 | 20.2500 | 21.9000 | 20.0000 | 20.5000 | 20.5000 | 559,066 |
| Jul 24, 2024 | 20.2500 | 20.4500 | 20.0000 | 20.2500 | 20.2500 | 103,902 |
| Jul 23, 2024 | 21.0000 | 20.8630 | 19.5500 | 20.2500 | 20.2500 | 372,391 |
| Jul 22, 2024 | 21.0000 | 22.0000 | 20.0000 | 21.0000 | 21.0000 | 386,994 |
| Jul 19, 2024 | 21.2500 | 22.0000 | 20.5000 | 21.2500 | 21.2500 | 162,644 |
| Jul 18, 2024 | 21.0000 | 22.0000 | 20.5000 | 21.5000 | 21.5000 | 463,051 |
| Jul 17, 2024 | 20.2500 | 21.4000 | 19.5000 | 21.0000 | 21.0000 | 526,205 |
| Jul 16, 2024 | 20.2500 | 20.3500 | 19.5000 | 20.2500 | 20.2500 | 122,968 |
| Jul 15, 2024 | 20.2500 | 21.0000 | 19.5000 | 20.2500 | 20.2500 | 206,843 |
| Jul 12, 2024 | 20.5000 | 21.0000 | 19.6200 | 20.0000 | 20.0000 | 188,628 |
| Jul 11, 2024 | 20.0000 | 21.0000 | 19.6500 | 20.5000 | 20.5000 | 419,194 |
| Jul 10, 2024 | 21.0000 | 22.0000 | 19.4740 | 20.0000 | 20.0000 | 699,911 |
| Jul 9, 2024 | 21.0000 | 20.8980 | 19.0000 | 21.0000 | 21.0000 | 29,983 |
| Jul 8, 2024 | 20.0000 | 22.0000 | 19.8600 | 21.0000 | 21.0000 | 483,511 |
| Jul 5, 2024 | 20.2500 | 20.4500 | 19.3260 | 20.0000 | 20.0000 | 442,570 |
| Jul 4, 2024 | 20.2500 | 21.0000 | 19.6360 | 20.2500 | 20.2500 | 72,153 |
| Jul 3, 2024 | 20.2500 | 21.0000 | 19.5000 | 20.0000 | 20.0000 | 462,697 |
| Jul 2, 2024 | 20.5000 | 21.0000 | 19.8600 | 20.2500 | 20.2500 | 383,017 |
| Jul 1, 2024 | 21.2500 | 22.0000 | 20.0000 | 20.5000 | 20.5000 | 241,427 |
| Jun 28, 2024 | 20.7500 | 22.0000 | 19.0000 | 21.2500 | 21.2500 | 876,106 |
| Jun 27, 2024 | 21.2500 | 22.0000 | 20.5000 | 20.7500 | 20.7500 | 165,390 |
| Jun 26, 2024 | 22.2500 | 23.0000 | 20.2750 | 20.4000 | 20.4000 | 400,840 |
| Jun 25, 2024 | 23.0000 | 23.0000 | 21.5000 | 22.2500 | 22.2500 | 393,086 |
| Jun 24, 2024 | 23.0000 | 24.0000 | 22.0000 | 23.0000 | 23.0000 | 295,994 |
| Jun 21, 2024 | 23.0000 | 24.0000 | 22.0000 | 24.0000 | 24.0000 | 342,745 |
| Jun 20, 2024 | 23.5000 | 25.0000 | 22.5360 | 23.0000 | 23.0000 | 314,120 |
| Jun 19, 2024 | 22.7500 | 24.4500 | 22.0000 | 24.0000 | 24.0000 | 1,262,154 |
| Jun 18, 2024 | 23.5000 | 24.8100 | 22.0000 | 22.7500 | 22.7500 | 660,802 |
| Jun 17, 2024 | 24.2500 | 25.0000 | 23.0000 | 23.5000 | 23.5000 | 1,206,852 |
| Jun 14, 2024 | 24.5000 | 25.0000 | 23.5000 | 24.2500 | 24.2500 | 492,097 |
| Jun 13, 2024 | 23.5000 | 25.5000 | 23.5000 | 24.5000 | 24.5000 | 1,302,666 |
| Jun 12, 2024 | 24.5000 | 25.0000 | 23.0000 | 23.5000 | 23.5000 | 730,754 |
| Jun 11, 2024 | 24.5000 | 26.0000 | 24.0000 | 24.5000 | 24.5000 | 1,150,981 |
| Jun 10, 2024 | 23.0000 | 25.0000 | 22.0000 | 24.5000 | 24.5000 | 1,426,843 |
| Jun 7, 2024 | 22.5000 | 24.0000 | 22.0000 | 22.0000 | 22.0000 | 1,208,701 |
| Jun 6, 2024 | 21.5000 | 23.0000 | 21.2500 | 22.5000 | 22.5000 | 1,096,313 |
| Jun 5, 2024 | 21.0000 | 22.4750 | 20.6030 | 21.5000 | 21.5000 | 1,650,204 |
| Jun 4, 2024 | 22.0000 | 22.5000 | 20.0000 | 21.0000 | 21.0000 | 469,149 |
| Jun 3, 2024 | 22.0000 | 22.5000 | 21.5000 | 22.0000 | 22.0000 | 514,915 |
| May 31, 2024 | 21.7500 | 22.5000 | 21.5000 | 22.0000 | 22.0000 | 463,598 |
| May 30, 2024 | 23.5000 | 24.0000 | 21.5000 | 21.7500 | 21.7500 | 1,421,407 |
| May 29, 2024 | 22.5000 | 25.0000 | 22.5000 | 23.5000 | 23.5000 | 2,115,748 |
| May 28, 2024 | 19.2500 | 23.0000 | 18.7800 | 23.0000 | 23.0000 | 2,164,740 |
| May 24, 2024 | 19.2500 | 19.5000 | 19.0000 | 19.2500 | 19.2500 | 318,265 |
| May 23, 2024 | 19.5000 | 19.6800 | 18.0000 | 19.2500 | 19.2500 | 1,294,467 |
| May 22, 2024 | 19.5000 | 20.0000 | 18.9000 | 18.9000 | 18.9000 | 409,606 |
| May 21, 2024 | 19.7500 | 20.0000 | 18.5000 | 19.5000 | 19.5000 | 386,494 |
| May 20, 2024 | 20.0000 | 22.0000 | 19.5000 | 19.7500 | 19.7500 | 1,220,811 |
| May 17, 2024 | 21.7500 | 22.5000 | 19.0000 | 20.0000 | 20.0000 | 3,213,522 |
| May 16, 2024 | 26.2500 | 27.0000 | 21.0000 | 21.6000 | 21.6000 | 12,074,720 |
| May 15, 2024 | 19.5000 | 20.0000 | 18.0600 | 19.2500 | 19.2500 | 1,121,438 |
| May 14, 2024 | 20.5000 | 21.7750 | 19.0000 | 19.2500 | 19.2500 | 1,739,579 |
| May 13, 2024 | 18.2500 | 21.0000 | 18.0000 | 20.5000 | 20.5000 | 2,036,494 |
| May 10, 2024 | 15.7500 | 18.3500 | 15.5000 | 18.0000 | 18.0000 | 3,133,178 |
| May 9, 2024 | 13.7500 | 16.5000 | 13.9150 | 15.7500 | 15.7500 | 3,257,697 |
| May 8, 2024 | 16.7500 | 17.0000 | 13.2500 | 13.7500 | 13.7500 | 2,792,314 |
| May 7, 2024 | 17.0000 | 18.5000 | 16.2500 | 16.5000 | 16.5000 | 1,842,293 |
| May 3, 2024 | 17.0000 | 17.5000 | 16.6000 | 17.0000 | 17.0000 | 754,165 |
| May 2, 2024 | 17.0000 | 17.4000 | 15.7500 | 17.0000 | 17.0000 | 1,466,879 |
Related Tickers
ALBAF Alba Mineral Resources plc
0.0009
0.00%
AFP.L African Pioneer PLC
0.8250
-5.71%
LPDNF Lepidico Limited
0.0010
0.00%
IYAA.F Ivanhoe Mines Ltd.
8.79
+8.95%
GLR.L Galileo Resources Plc
0.8500
0.00%
CMET.L Capital Metals plc
2.6600
+0.38%
EST.L East Star Resources Plc
1.4250
0.00%
LGM.AX Legacy Minerals Holdings Limited
0.2200
+2.33%
BRES.L Blencowe Resources Plc
2.7250
+1.30%
EMH.AX European Metals Holdings Limited
0.2350
+4.44%