TipRanks
Go Ultimate55% OFF

Phoenix Metals Corp. (PCA) Historical Prices

TSE:PCA historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20261.151.181.101.131.13-4.24%61,9000.71
Oct 29, 20261.221.221.171.181.18-3.28%21,8040.25
Oct 28, 20261.231.241.221.221.22-1.61%48,7790.56
Oct 27, 20261.211.241.211.241.24+3.33%102,4001.20
Oct 26, 20261.191.241.191.201.20-2.44%213,6062.59
Oct 23, 20261.161.231.151.231.23+4.24%186,5502.32
Oct 22, 20261.201.211.151.181.18+3.51%293,5263.78
Oct 21, 20261.011.151.011.141.14+10.68%87,2591.14
Oct 20, 20261.051.051.001.031.03-3.74%56,7040.75
Oct 19, 20261.071.081.071.071.07-0.93%9,8000.13
Oct 16, 20261.081.081.071.081.08-0.92%17,6700.23
Oct 15, 20261.061.131.041.091.09+1.87%61,0000.81
Oct 14, 20261.121.121.061.071.07-3.60%80,8161.07
Oct 13, 20261.171.171.111.111.11-1.77%61,6940.80
Oct 12, 20261.131.151.121.131.13+0.00%00.00
Oct 09, 20261.131.151.121.131.13+0.89%28,9000.31
Oct 08, 20261.131.191.121.121.12-0.44%87,6570.92
Oct 07, 20261.171.171.121.131.13-3.02%185,2351.93
Oct 06, 20261.151.181.111.161.16+5.45%240,7602.54
Oct 05, 20261.101.111.081.101.10+0.00%15,9380.16
Oct 02, 20261.101.111.101.101.10-1.79%5,6020.05
Oct 01, 20261.111.121.061.121.12+1.82%37,0860.31
Sep 30, 20261.111.171.101.101.10-0.90%9,964―
Sep 29, 20261.121.121.101.111.11-0.89%17,481―
Sep 28, 20261.151.151.091.121.12-2.61%192,010―
Sep 25, 20261.201.211.131.151.15-5.74%80,692―
Sep 24, 20261.221.221.201.221.22+0.83%44,169―
Sep 23, 20261.221.221.171.211.21+0.00%137,847―
Sep 22, 20261.201.211.191.211.21+0.83%59,963―
Sep 21, 20261.191.211.171.201.20+6.19%130,680―
Sep 18, 20261.141.181.091.131.13+0.00%45,800―
Sep 17, 20261.111.221.101.131.13+2.73%129,300―
Sep 16, 20261.201.201.081.101.10-4.35%113,458―
Sep 15, 20261.061.191.051.151.15+8.49%86,361―
Sep 14, 20261.221.221.061.061.06-7.83%87,497―
Sep 11, 20261.151.181.151.151.15-0.86%14,920―
Sep 10, 20261.201.201.151.161.16-4.13%60,164―
Sep 09, 20261.231.231.181.211.21+2.54%37,652―
Sep 08, 20261.191.221.181.181.18-4.07%32,621―
Sep 07, 20261.221.231.171.231.23+0.00%0―
Sep 04, 20261.221.231.171.231.23+0.82%42,261―
Sep 03, 20261.231.231.191.221.22+2.52%45,000―
Sep 02, 20261.181.231.161.191.19+1.71%38,765―
Sep 01, 20261.191.191.161.171.17-2.50%33,998―
Aug 31, 20261.231.231.171.201.20+1.69%31,435―
Aug 28, 20261.261.261.171.181.18-1.67%32,556―
Aug 27, 20261.201.221.181.201.20-0.83%58,050―
Aug 26, 20261.261.261.181.211.21+0.83%56,574―
Aug 25, 20261.201.281.171.201.20-4.00%581,148―
Aug 24, 20261.251.251.201.251.25+0.00%134,142―