LSE - Delayed Quote GBp
Phoenix Copper Limited (PXC.L)
As of 8:03 AM GMT. Market Open.
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 |
|---|---|---|---|---|---|---|
| Nov 8, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 1,570 |
| Nov 7, 2024 | 7.75 | 9.50 | 7.97 | 8.50 | 8.50 | 2,160,251 |
| Nov 6, 2024 | 7.75 | 8.00 | 6.80 | 7.84 | 7.84 | 1,767,030 |
| Nov 5, 2024 | 8.25 | 8.50 | 6.50 | 7.75 | 7.75 | 2,901,949 |
| Nov 4, 2024 | 8.75 | 9.50 | 8.00 | 8.25 | 8.25 | 845,221 |
| Nov 1, 2024 | 9.00 | 9.08 | 8.50 | 8.75 | 8.75 | 79,809 |
| Oct 31, 2024 | 9.00 | 9.33 | 8.52 | 9.00 | 9.00 | 192,983 |
| Oct 30, 2024 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | 43,518 |
| Oct 29, 2024 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | 105,322 |
| Oct 28, 2024 | 9.00 | 9.50 | 8.90 | 9.00 | 9.00 | 196,621 |
| Oct 25, 2024 | 8.75 | 9.50 | 8.50 | 9.00 | 9.00 | 561,756 |
| Oct 24, 2024 | 9.25 | 9.50 | 8.75 | 9.00 | 9.00 | 395,847 |
| Oct 23, 2024 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | 81,571 |
| Oct 22, 2024 | 9.75 | 10.00 | 9.09 | 9.25 | 9.25 | 620,509 |
| Oct 21, 2024 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | 107,456 |
| Oct 18, 2024 | 10.25 | 10.23 | 9.55 | 9.75 | 9.75 | 108,492 |
| Oct 17, 2024 | 10.25 | 11.00 | 9.50 | 10.25 | 10.25 | 55,885 |
| Oct 16, 2024 | 10.25 | 11.00 | 9.50 | 10.70 | 10.70 | 182,633 |
| Oct 15, 2024 | 10.50 | 11.00 | 9.50 | 10.25 | 10.25 | 97,578 |
| Oct 14, 2024 | 10.50 | 11.00 | 10.05 | 10.50 | 10.50 | 89,705 |
| Oct 11, 2024 | 10.00 | 10.72 | 9.50 | 10.50 | 10.50 | 165,965 |
| Oct 10, 2024 | 10.25 | 10.50 | 9.50 | 10.00 | 10.00 | 354,643 |
| Oct 9, 2024 | 10.50 | 11.00 | 9.80 | 10.25 | 10.25 | 76,796 |
| Oct 8, 2024 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | 151,230 |
| Oct 7, 2024 | 10.00 | 11.00 | 9.70 | 10.50 | 10.50 | 319,787 |
| Oct 4, 2024 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | 374,781 |
| Oct 3, 2024 | 10.00 | 10.50 | 9.75 | 10.00 | 10.00 | 400,737 |
| Oct 2, 2024 | 9.75 | 10.50 | 9.50 | 10.00 | 10.00 | 984,654 |
| Oct 1, 2024 | 9.75 | 11.00 | 9.50 | 9.75 | 9.75 | 1,332,433 |
| Sep 30, 2024 | 11.50 | 11.73 | 9.66 | 9.75 | 9.75 | 2,873,353 |
| Sep 27, 2024 | 10.75 | 12.00 | 10.50 | 11.50 | 11.50 | 3,456,043 |
| Sep 26, 2024 | 15.75 | 15.50 | 9.00 | 10.70 | 10.70 | 14,327,856 |
| Sep 25, 2024 | 16.00 | 16.50 | 15.50 | 16.00 | 16.00 | 272,734 |
| Sep 24, 2024 | 16.00 | 16.50 | 15.62 | 16.00 | 16.00 | 555,833 |
| Sep 23, 2024 | 15.88 | 16.50 | 15.75 | 16.25 | 16.25 | 245,201 |
| Sep 20, 2024 | 15.50 | 16.50 | 15.66 | 15.88 | 15.88 | 1,224,347 |
| Sep 19, 2024 | 20.50 | 20.88 | 15.25 | 15.50 | 15.50 | 2,933,668 |
| Sep 18, 2024 | 17.75 | 19.86 | 18.32 | 19.50 | 19.50 | 966,508 |
| Sep 17, 2024 | 17.25 | 18.42 | 17.45 | 18.00 | 18.00 | 1,207,236 |
| Sep 16, 2024 | 17.00 | 17.50 | 16.70 | 17.25 | 17.25 | 294,350 |
| Sep 13, 2024 | 16.25 | 17.50 | 16.47 | 17.00 | 17.00 | 896,442 |
| Sep 12, 2024 | 15.25 | 17.00 | 15.00 | 16.25 | 16.25 | 837,018 |
| Sep 11, 2024 | 15.50 | 16.00 | 14.55 | 15.00 | 15.00 | 278,681 |
| Sep 10, 2024 | 15.50 | 16.00 | 15.00 | 15.50 | 15.50 | 55,146 |
| Sep 9, 2024 | 15.50 | 16.00 | 15.00 | 15.50 | 15.50 | 61,351 |
| Sep 6, 2024 | 15.50 | 16.00 | 15.22 | 15.50 | 15.50 | 159,509 |
| Sep 5, 2024 | 15.50 | 16.00 | 15.00 | 15.50 | 15.50 | 327,322 |
| Sep 4, 2024 | 16.25 | 16.42 | 15.50 | 15.50 | 15.50 | 770,275 |
| Sep 3, 2024 | 16.75 | 17.00 | 16.00 | 16.40 | 16.40 | 1,154,612 |
| Sep 2, 2024 | 16.75 | 17.00 | 16.05 | 17.00 | 17.00 | 851,053 |
| Aug 30, 2024 | 17.25 | 18.00 | 16.56 | 17.00 | 17.00 | 1,208,605 |
| Aug 29, 2024 | 17.25 | 17.89 | 16.60 | 17.25 | 17.25 | 457,549 |
| Aug 28, 2024 | 18.25 | 18.50 | 17.00 | 17.25 | 17.25 | 258,029 |
| Aug 27, 2024 | 18.00 | 18.72 | 18.00 | 18.25 | 18.25 | 520,076 |
| Aug 23, 2024 | 17.75 | 18.44 | 17.50 | 18.00 | 18.00 | 153,785 |
| Aug 22, 2024 | 17.75 | 18.00 | 17.50 | 17.75 | 17.75 | 265,088 |
| Aug 21, 2024 | 17.75 | 18.00 | 17.50 | 17.75 | 17.75 | 177,733 |
| Aug 20, 2024 | 17.75 | 18.00 | 17.50 | 17.75 | 17.75 | 401,237 |
| Aug 19, 2024 | 18.25 | 18.50 | 17.50 | 17.90 | 17.90 | 362,231 |
| Aug 16, 2024 | 18.25 | 18.42 | 18.05 | 18.25 | 18.25 | 100,377 |
| Aug 15, 2024 | 17.75 | 18.49 | 17.50 | 18.25 | 18.25 | 638,460 |
| Aug 14, 2024 | 18.25 | 18.38 | 17.48 | 17.75 | 17.75 | 946,770 |
| Aug 13, 2024 | 18.75 | 19.00 | 17.33 | 18.25 | 18.25 | 1,187,018 |
| Aug 12, 2024 | 18.75 | 19.00 | 18.50 | 18.75 | 18.75 | 338,509 |
| Aug 9, 2024 | 19.25 | 19.50 | 18.61 | 18.75 | 18.75 | 245,537 |
| Aug 8, 2024 | 19.50 | 19.06 | 19.00 | 19.25 | 19.25 | 27,520 |
| Aug 7, 2024 | 19.00 | 19.90 | 19.11 | 19.50 | 19.50 | 345,775 |
| Aug 6, 2024 | 19.00 | 19.50 | 18.50 | 19.00 | 19.00 | 246,376 |
| Aug 5, 2024 | 19.00 | 19.50 | 18.23 | 18.60 | 18.60 | 696,954 |
| Aug 2, 2024 | 18.75 | 19.50 | 18.00 | 19.00 | 19.00 | 343,190 |
| Aug 1, 2024 | 19.50 | 19.67 | 18.60 | 18.75 | 18.75 | 461,197 |
| Jul 31, 2024 | 20.25 | 20.20 | 19.00 | 19.50 | 19.50 | 783,296 |
| Jul 30, 2024 | 20.25 | 20.50 | 20.00 | 20.25 | 20.25 | 97,596 |
| Jul 29, 2024 | 20.50 | 21.00 | 19.60 | 20.25 | 20.25 | 229,494 |
| Jul 26, 2024 | 20.50 | 20.84 | 20.00 | 20.50 | 20.50 | 378,732 |
| Jul 25, 2024 | 20.25 | 21.90 | 20.00 | 20.50 | 20.50 | 559,066 |
| Jul 24, 2024 | 20.25 | 20.45 | 20.00 | 20.25 | 20.25 | 103,902 |
| Jul 23, 2024 | 21.00 | 20.86 | 19.55 | 20.25 | 20.25 | 372,391 |
| Jul 22, 2024 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | 386,994 |
| Jul 19, 2024 | 21.25 | 22.00 | 20.50 | 21.25 | 21.25 | 162,644 |
| Jul 18, 2024 | 21.00 | 22.00 | 20.50 | 21.50 | 21.50 | 463,051 |
| Jul 17, 2024 | 20.25 | 21.40 | 19.50 | 21.00 | 21.00 | 526,205 |
| Jul 16, 2024 | 20.25 | 20.35 | 19.50 | 20.25 | 20.25 | 122,968 |
| Jul 15, 2024 | 20.25 | 21.00 | 19.50 | 20.25 | 20.25 | 206,843 |
| Jul 12, 2024 | 20.50 | 21.00 | 19.62 | 20.00 | 20.00 | 188,628 |
| Jul 11, 2024 | 20.00 | 21.00 | 19.65 | 20.50 | 20.50 | 419,194 |
| Jul 10, 2024 | 21.00 | 22.00 | 19.47 | 20.00 | 20.00 | 699,911 |
| Jul 9, 2024 | 21.00 | 20.90 | 19.00 | 21.00 | 21.00 | 29,983 |
| Jul 8, 2024 | 20.00 | 22.00 | 19.86 | 21.00 | 21.00 | 483,511 |
| Jul 5, 2024 | 20.25 | 20.45 | 19.33 | 20.00 | 20.00 | 442,570 |
| Jul 4, 2024 | 20.25 | 21.00 | 19.64 | 20.25 | 20.25 | 72,153 |
| Jul 3, 2024 | 20.25 | 21.00 | 19.50 | 20.00 | 20.00 | 462,697 |
| Jul 2, 2024 | 20.50 | 21.00 | 19.86 | 20.25 | 20.25 | 383,017 |
| Jul 1, 2024 | 21.25 | 22.00 | 20.00 | 20.50 | 20.50 | 241,427 |
| Jun 28, 2024 | 20.75 | 22.00 | 19.00 | 21.25 | 21.25 | 876,106 |
| Jun 27, 2024 | 21.25 | 22.00 | 20.50 | 20.75 | 20.75 | 165,390 |
| Jun 26, 2024 | 22.25 | 23.00 | 20.27 | 20.40 | 20.40 | 400,840 |
| Jun 25, 2024 | 23.00 | 23.00 | 21.50 | 22.25 | 22.25 | 393,086 |
| Jun 24, 2024 | 23.00 | 24.00 | 22.00 | 23.00 | 23.00 | 295,994 |
| Jun 21, 2024 | 23.00 | 24.00 | 22.00 | 24.00 | 24.00 | 342,745 |
| Jun 20, 2024 | 23.50 | 25.00 | 22.54 | 23.00 | 23.00 | 314,120 |
| Jun 19, 2024 | 22.75 | 24.45 | 22.00 | 24.00 | 24.00 | 1,262,154 |
| Jun 18, 2024 | 23.50 | 24.81 | 22.00 | 22.75 | 22.75 | 660,802 |
| Jun 17, 2024 | 24.25 | 25.00 | 23.00 | 23.50 | 23.50 | 1,206,852 |
| Jun 14, 2024 | 24.50 | 25.00 | 23.50 | 24.25 | 24.25 | 492,097 |
| Jun 13, 2024 | 23.50 | 25.50 | 23.50 | 24.50 | 24.50 | 1,302,666 |
| Jun 12, 2024 | 24.50 | 25.00 | 23.00 | 23.50 | 23.50 | 730,754 |
| Jun 11, 2024 | 24.50 | 26.00 | 24.00 | 24.50 | 24.50 | 1,150,981 |
| Jun 10, 2024 | 23.00 | 25.00 | 22.00 | 24.50 | 24.50 | 1,426,843 |
| Jun 7, 2024 | 22.50 | 24.00 | 22.00 | 22.00 | 22.00 | 1,208,701 |
| Jun 6, 2024 | 21.50 | 23.00 | 21.25 | 22.50 | 22.50 | 1,096,313 |
| Jun 5, 2024 | 21.00 | 22.48 | 20.60 | 21.50 | 21.50 | 1,650,204 |
| Jun 4, 2024 | 22.00 | 22.50 | 20.00 | 21.00 | 21.00 | 469,149 |
| Jun 3, 2024 | 22.00 | 22.50 | 21.50 | 22.00 | 22.00 | 514,915 |
| May 31, 2024 | 21.75 | 22.50 | 21.50 | 22.00 | 22.00 | 463,598 |
| May 30, 2024 | 23.50 | 24.00 | 21.50 | 21.75 | 21.75 | 1,421,407 |
| May 29, 2024 | 22.50 | 25.00 | 22.50 | 23.50 | 23.50 | 2,115,748 |
| May 28, 2024 | 19.25 | 23.00 | 18.78 | 23.00 | 23.00 | 2,164,740 |
| May 24, 2024 | 19.25 | 19.50 | 19.00 | 19.25 | 19.25 | 318,265 |
| May 23, 2024 | 19.50 | 19.68 | 18.00 | 19.25 | 19.25 | 1,294,467 |
| May 22, 2024 | 19.50 | 20.00 | 18.90 | 18.90 | 18.90 | 409,606 |
| May 21, 2024 | 19.75 | 20.00 | 18.50 | 19.50 | 19.50 | 386,494 |
| May 20, 2024 | 20.00 | 22.00 | 19.50 | 19.75 | 19.75 | 1,220,811 |
| May 17, 2024 | 21.75 | 22.50 | 19.00 | 20.00 | 20.00 | 3,213,522 |
| May 16, 2024 | 26.25 | 27.00 | 21.00 | 21.60 | 21.60 | 12,074,720 |
| May 15, 2024 | 19.50 | 20.00 | 18.06 | 19.25 | 19.25 | 1,121,438 |
| May 14, 2024 | 20.50 | 21.77 | 19.00 | 19.25 | 19.25 | 1,739,579 |
| May 13, 2024 | 18.25 | 21.00 | 18.00 | 20.50 | 20.50 | 2,036,494 |
| May 10, 2024 | 15.75 | 18.35 | 15.50 | 18.00 | 18.00 | 3,133,178 |
| May 9, 2024 | 13.75 | 16.50 | 13.91 | 15.75 | 15.75 | 3,257,697 |
| May 8, 2024 | 16.75 | 17.00 | 13.25 | 13.75 | 13.75 | 2,792,314 |
| May 7, 2024 | 17.00 | 18.50 | 16.25 | 16.50 | 16.50 | 1,842,293 |
| May 3, 2024 | 17.00 | 17.50 | 16.60 | 17.00 | 17.00 | 754,165 |
| May 2, 2024 | 17.00 | 17.40 | 15.75 | 17.00 | 17.00 | 1,466,879 |
| May 1, 2024 | 17.00 | 17.50 | 16.50 | 17.00 | 17.00 | 712,891 |
| Apr 30, 2024 | 17.38 | 17.75 | 16.75 | 17.40 | 17.40 | 787,502 |
| Apr 29, 2024 | 14.88 | 18.50 | 14.86 | 17.50 | 17.50 | 4,250,619 |
| Apr 26, 2024 | 14.25 | 15.00 | 13.50 | 14.88 | 14.88 | 1,401,709 |
| Apr 25, 2024 | 13.00 | 14.90 | 13.15 | 14.25 | 14.25 | 1,477,017 |
| Apr 24, 2024 | 13.25 | 13.50 | 12.50 | 13.00 | 13.00 | 2,232,052 |
| Apr 23, 2024 | 12.50 | 14.48 | 12.50 | 13.25 | 13.25 | 3,088,591 |
| Apr 22, 2024 | 11.75 | 13.00 | 11.50 | 12.50 | 12.50 | 1,654,222 |
| Apr 19, 2024 | 12.00 | 12.00 | 11.50 | 11.90 | 11.90 | 271,990 |
| Apr 18, 2024 | 12.00 | 12.50 | 11.61 | 12.00 | 12.00 | 355,506 |
| Apr 17, 2024 | 11.75 | 12.00 | 11.50 | 12.00 | 12.00 | 374,454 |
| Apr 16, 2024 | 12.50 | 13.00 | 11.47 | 11.75 | 11.75 | 898,466 |
| Apr 15, 2024 | 11.88 | 13.00 | 11.75 | 12.50 | 12.50 | 2,326,028 |
| Apr 12, 2024 | 11.75 | 12.22 | 11.50 | 11.88 | 11.88 | 968,357 |
| Apr 11, 2024 | 11.50 | 12.00 | 11.35 | 11.75 | 11.75 | 892,052 |
| Apr 10, 2024 | 11.50 | 12.00 | 11.00 | 11.50 | 11.50 | 873,979 |
| Apr 9, 2024 | 11.50 | 12.00 | 11.00 | 11.50 | 11.50 | 225,931 |
| Apr 8, 2024 | 11.85 | 12.25 | 11.00 | 11.50 | 11.50 | 2,093,798 |
| Apr 5, 2024 | 11.85 | 12.00 | 11.71 | 11.85 | 11.85 | 161,623 |
| Apr 4, 2024 | 11.85 | 12.00 | 11.71 | 11.85 | 11.85 | 976,418 |
| Apr 3, 2024 | 11.98 | 12.25 | 11.76 | 11.85 | 11.85 | 407,234 |
| Apr 2, 2024 | 11.13 | 12.50 | 11.00 | 11.98 | 11.98 | 2,998,473 |
| Mar 28, 2024 | 10.75 | 11.30 | 10.56 | 11.13 | 11.13 | 601,309 |
| Mar 27, 2024 | 10.75 | 11.00 | 10.25 | 10.75 | 10.75 | 664,110 |
| Mar 26, 2024 | 11.63 | 12.00 | 10.25 | 10.75 | 10.75 | 1,202,516 |
| Mar 25, 2024 | 11.63 | 12.00 | 11.25 | 11.63 | 11.63 | 220,842 |
| Mar 22, 2024 | 11.50 | 12.00 | 11.32 | 11.63 | 11.63 | 220,543 |
| Mar 21, 2024 | 11.63 | 12.00 | 11.33 | 11.63 | 11.63 | 183,587 |
| Mar 20, 2024 | 12.25 | 12.50 | 11.27 | 11.63 | 11.63 | 357,787 |
| Mar 19, 2024 | 12.25 | 12.50 | 12.01 | 12.25 | 12.25 | 1,218,514 |
| Mar 18, 2024 | 12.25 | 12.50 | 12.00 | 12.25 | 12.25 | 1,289,662 |
| Mar 15, 2024 | 11.88 | 12.50 | 11.88 | 12.25 | 12.25 | 341,203 |
| Mar 14, 2024 | 11.88 | 12.00 | 11.77 | 11.88 | 11.88 | 325,256 |
| Mar 13, 2024 | 12.13 | 12.09 | 11.75 | 11.88 | 11.88 | 443,517 |
| Mar 12, 2024 | 12.13 | 12.50 | 11.80 | 12.13 | 12.13 | 69,126 |
| Mar 11, 2024 | 12.25 | 12.75 | 11.75 | 12.13 | 12.13 | 201,717 |
| Mar 8, 2024 | 12.25 | 12.75 | 11.76 | 12.25 | 12.25 | 145,227 |
| Mar 7, 2024 | 12.25 | 12.75 | 11.77 | 12.25 | 12.25 | 242,572 |
| Mar 6, 2024 | 11.88 | 12.53 | 11.58 | 12.25 | 12.25 | 496,764 |
| Mar 5, 2024 | 11.88 | 12.25 | 11.51 | 11.88 | 11.88 | 74,276 |
| Mar 4, 2024 | 12.02 | 12.75 | 11.58 | 11.88 | 11.88 | 1,517,054 |
| Mar 1, 2024 | 11.80 | 12.30 | 11.44 | 11.80 | 11.80 | 324,341 |
| Feb 29, 2024 | 11.80 | 12.40 | 11.36 | 11.80 | 11.80 | 285,502 |
| Feb 28, 2024 | 11.90 | 12.20 | 11.35 | 12.20 | 12.20 | 267,196 |
| Feb 27, 2024 | 12.25 | 12.48 | 11.57 | 11.90 | 11.90 | 235,980 |
| Feb 26, 2024 | 11.25 | 12.75 | 11.05 | 12.25 | 12.25 | 5,429,205 |
| Feb 23, 2024 | 11.25 | 11.50 | 11.05 | 11.25 | 11.25 | 160,126 |
| Feb 22, 2024 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | 340,265 |
| Feb 21, 2024 | 11.25 | 11.50 | 11.05 | 11.25 | 11.25 | 37,318 |
| Feb 20, 2024 | 11.25 | 11.50 | 11.05 | 11.25 | 11.25 | 238,200 |
| Feb 19, 2024 | 12.00 | 12.50 | 10.65 | 11.25 | 11.25 | 1,319,011 |
| Feb 16, 2024 | 10.13 | 11.56 | 10.00 | 11.38 | 11.38 | 3,055,955 |
| Feb 15, 2024 | 10.63 | 10.75 | 10.02 | 10.13 | 10.13 | 347,804 |
| Feb 14, 2024 | 10.63 | 10.75 | 10.50 | 10.63 | 10.63 | 3,467,290 |
| Feb 13, 2024 | 11.13 | 11.25 | 10.50 | 10.60 | 10.60 | 929,695 |
| Feb 12, 2024 | 11.13 | 11.25 | 11.01 | 11.13 | 11.13 | 71,363 |
| Feb 9, 2024 | 11.13 | 11.25 | 11.01 | 11.13 | 11.13 | 420,981 |
| Feb 8, 2024 | 11.13 | 11.25 | 11.00 | 11.13 | 11.13 | 221,099 |
| Feb 7, 2024 | 11.13 | 11.25 | 11.00 | 11.13 | 11.13 | 481,604 |
| Feb 6, 2024 | 11.13 | 11.25 | 11.00 | 11.13 | 11.13 | 968,440 |
| Feb 5, 2024 | 11.38 | 11.50 | 11.03 | 11.13 | 11.13 | 542,342 |
| Feb 2, 2024 | 11.38 | 11.50 | 11.25 | 11.38 | 11.38 | 621,627 |
| Feb 1, 2024 | 11.38 | 11.50 | 11.25 | 11.38 | 11.38 | 1,768,458 |
| Jan 31, 2024 | 11.38 | 11.50 | 11.27 | 11.38 | 11.38 | 926,936 |
| Jan 30, 2024 | 11.40 | 11.50 | 11.25 | 11.38 | 11.38 | 503,731 |
| Jan 29, 2024 | 11.18 | 11.50 | 11.13 | 11.40 | 11.40 | 929,499 |
| Jan 26, 2024 | 12.75 | 12.50 | 10.75 | 11.18 | 11.18 | 7,687,569 |
| Jan 25, 2024 | 15.00 | 15.30 | 13.50 | 14.00 | 14.00 | 880,817 |
| Jan 24, 2024 | 13.25 | 15.24 | 13.01 | 14.90 | 14.90 | 791,882 |
| Jan 23, 2024 | 14.25 | 14.25 | 13.00 | 13.10 | 13.10 | 871,468 |
| Jan 22, 2024 | 14.75 | 15.00 | 14.00 | 14.25 | 14.25 | 306,057 |
| Jan 19, 2024 | 15.50 | 15.50 | 14.00 | 14.75 | 14.75 | 1,360,116 |
| Jan 18, 2024 | 17.25 | 17.50 | 14.13 | 15.50 | 15.50 | 2,885,181 |
| Jan 17, 2024 | 17.50 | 18.00 | 16.55 | 17.25 | 17.25 | 327,688 |
| Jan 16, 2024 | 17.50 | 18.00 | 17.02 | 17.50 | 17.50 | 256,124 |
| Jan 15, 2024 | 17.08 | 18.00 | 17.05 | 17.40 | 17.40 | 165,165 |
| Jan 12, 2024 | 18.75 | 19.26 | 17.00 | 17.65 | 17.65 | 641,978 |
| Jan 11, 2024 | 19.25 | 19.50 | 18.00 | 18.75 | 18.75 | 29,068 |
| Jan 10, 2024 | 19.25 | 19.50 | 19.00 | 19.25 | 19.25 | 19,082 |
| Jan 9, 2024 | 19.25 | 19.50 | 19.28 | 19.50 | 19.50 | 48,076 |
| Jan 8, 2024 | 20.25 | 20.30 | 19.11 | 19.25 | 19.25 | 490,126 |
| Jan 5, 2024 | 19.00 | 20.90 | 17.25 | 20.25 | 20.25 | 1,719,352 |
| Jan 4, 2024 | 19.75 | 20.00 | 18.00 | 18.75 | 18.75 | 821,209 |
| Jan 3, 2024 | 20.25 | 21.00 | 19.50 | 19.75 | 19.75 | 376,645 |
| Jan 2, 2024 | 21.25 | 22.30 | 19.88 | 21.00 | 21.00 | 223,593 |
| Dec 29, 2023 | 22.00 | 22.50 | 21.00 | 21.25 | 21.25 | 366,552 |
| Dec 28, 2023 | 24.50 | 26.00 | 21.35 | 22.00 | 22.00 | 760,162 |
| Dec 27, 2023 | 25.00 | 26.00 | 24.00 | 24.50 | 24.50 | 88,915 |
| Dec 22, 2023 | 25.00 | 26.00 | 24.00 | 25.00 | 25.00 | 93,104 |
| Dec 21, 2023 | 26.00 | 27.00 | 24.66 | 25.00 | 25.00 | 231,657 |
| Dec 20, 2023 | 25.50 | 27.00 | 25.00 | 26.00 | 26.00 | 189,926 |
| Dec 19, 2023 | 25.00 | 26.00 | 24.66 | 25.50 | 25.50 | 525,071 |
| Dec 18, 2023 | 25.25 | 26.00 | 24.00 | 25.00 | 25.00 | 177,939 |
| Dec 15, 2023 | 25.50 | 26.00 | 24.35 | 25.25 | 25.25 | 315,018 |
| Dec 14, 2023 | 25.00 | 28.00 | 24.00 | 25.50 | 25.50 | 511,548 |
| Dec 13, 2023 | 23.50 | 25.44 | 23.00 | 25.00 | 25.00 | 293,310 |
| Dec 12, 2023 | 24.50 | 24.80 | 23.00 | 23.50 | 23.50 | 153,273 |
| Dec 11, 2023 | 24.00 | 26.00 | 23.00 | 24.50 | 24.50 | 695,794 |
| Dec 8, 2023 | 25.50 | 26.00 | 22.00 | 24.00 | 24.00 | 550,176 |
| Dec 7, 2023 | 24.50 | 26.39 | 23.00 | 25.50 | 25.50 | 1,231,460 |
| Dec 6, 2023 | 27.25 | 27.45 | 23.00 | 24.50 | 24.50 | 2,613,167 |
| Dec 5, 2023 | 30.25 | 30.38 | 26.40 | 27.50 | 27.50 | 1,397,273 |
| Dec 4, 2023 | 31.50 | 32.00 | 30.00 | 30.50 | 30.50 | 245,086 |
| Dec 1, 2023 | 32.00 | 33.00 | 31.00 | 31.50 | 31.50 | 252,949 |
| Nov 30, 2023 | 33.50 | 34.00 | 30.00 | 32.00 | 32.00 | 783,863 |
| Nov 29, 2023 | 34.50 | 35.00 | 32.75 | 33.50 | 33.50 | 810,994 |
| Nov 28, 2023 | 37.00 | 38.90 | 34.00 | 34.50 | 34.50 | 2,106,685 |
| Nov 27, 2023 | 31.00 | 38.00 | 31.30 | 36.30 | 36.30 | 1,577,147 |
| Nov 24, 2023 | 31.00 | 32.85 | 30.00 | 31.00 | 31.00 | 741,906 |
| Nov 23, 2023 | 33.00 | 34.00 | 30.00 | 31.00 | 31.00 | 1,122,368 |
| Nov 22, 2023 | 32.50 | 34.45 | 31.00 | 32.80 | 32.80 | 693,096 |
| Nov 21, 2023 | 29.00 | 34.22 | 28.00 | 32.00 | 32.00 | 1,934,547 |
| Nov 20, 2023 | 23.00 | 30.00 | 23.20 | 29.00 | 29.00 | 1,408,606 |
| Nov 17, 2023 | 22.75 | 23.77 | 22.33 | 23.00 | 23.00 | 270,261 |
| Nov 16, 2023 | 24.50 | 25.00 | 22.00 | 22.75 | 22.75 | 473,427 |
| Nov 15, 2023 | 24.50 | 26.00 | 24.00 | 24.50 | 24.50 | 293,788 |
| Nov 14, 2023 | 22.50 | 25.00 | 22.00 | 24.50 | 24.50 | 213,269 |
| Nov 13, 2023 | 22.50 | 23.00 | 22.00 | 22.50 | 22.50 | 313,431 |
| Nov 10, 2023 | 22.50 | 23.50 | 21.00 | 22.50 | 22.50 | 401,262 |
| Nov 9, 2023 | 22.50 | 23.11 | 19.00 | 22.50 | 22.50 | 410,968 |
| Nov 8, 2023 | 20.50 | 23.00 | 19.00 | 22.50 | 22.50 | 736,706 |
Related Tickers
VAST.L Vast Resources plc
0.0895
+2.29%
ARCM.L Arc Minerals Limited
1.8675
-2.23%
ALL.L Atlantic Lithium Limited
11.98
+3.45%
LPDNF Lepidico Limited
0.0020
0.00%
THR.L Thor Energy Plc
0.8000
-5.88%
PRE.L Pensana Plc
25.50
+2.82%
MNRG.L MetalNRG plc
0.3422
-2.23%
FRG.L Firering Strategic Minerals Plc
4.8750
-0.51%
MKA.L Mkango Resources Ltd.
7.13
-1.72%
BHL.L Bradda Head Lithium Limited
1.3500
0.00%