(PNX) PNX METALS LIMITED Daily Prices Page 15...
 TOC Company Info for PNX Limits 
Company Details for (PNX) PNX METALS LIMITED
| Listing Code
| PNX
|
| Listing Name
| PNX METALS LIMITED
|
| GICS Sector
| Materials
|
| ISIN Name
| PHOENIX COPPER LTD
|
| ISIN Security
| ORDINARY FULLY PAID
|
| ISIN Code
| AU000000PNX6 |
Maximum Price date available .. Thursday 27th November 2025
Latest price with VOLUME for PNX .. Monday 2nd September 2024
PNX is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
Legend for Following Tables
Highs & Lows
| Type | Price | Volume | RANK |
| MIN
| ###
| 1
| 0.0 |
| MAX
| 0.4
| 153,871,359
| ### |
| |
Limits Full Scrollable Formatted Daily Prices for PNX Bottom
End of day Prices (full format),
113 Days for (PNX) PNX METALS LIMITED
| Date | Open | High | Low | Close | Volume | Volume $
(estimated) | Growth% | Rank% | P/E
EPS
|
| 2018-May-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2018-Apr-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2018-Apr-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2018-Apr-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2018-Apr-24 Tue
| ###
| ###
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
| 2018-Apr-23 Mon
| ###
| ###
| ###
| ###
| 115,359
| 0
| ###
| ###
| 0.0 |
| 2018-Apr-20 Fri
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
| 2018-Apr-19 Thu
| ###
| ###
| ###
| ###
| 3,088,054
| 0
| 71.3
| 71.3
| 0.0 |
| 2018-Apr-18 Wed
| ###
| ###
| ###
| ###
|
|
| 3.4
| 3.4
| 0.0 |
| 2018-Apr-17 Tue
| ###
| ###
| ###
| ###
| 158,587
| 0
| 98.4
| 98.4
| 0.0 |
| 2018-Apr-16 Mon
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
| 2018-Apr-13 Fri
| ###
| ###
| ###
| ###
| 1,598,754
| 0
| 65.3
| 65.3
| 0.0 |
| 2018-Apr-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2018-Apr-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2018-Apr-10 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
| 2018-Apr-09 Mon
| ###
| ###
| ###
| ###
| 392,727
| 0
| ###
| ###
| 0.0 |
| 2018-Apr-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2018-Apr-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2018-Apr-04 Wed
| ###
| ###
| ###
| ###
| 958,671
| 0
| ###
| ###
| 0.0 |
| 2018-Apr-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2018-Mar-29 Thu
| ###
| ###
| ###
| ###
|
|
| 2.6
| 2.6
| 0.0 |
| 2018-Mar-28 Wed
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
| 2018-Mar-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2018-Mar-26 Mon
| ###
| ###
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
| 2018-Mar-23 Fri
| ###
| ###
| ###
| ###
| 6,465,729
| 0
| ###
| ###
| 0.0 |
| 2018-Mar-22 Thu
| ###
| ###
| ###
| ###
| 1,555,440
| 0
| 69.0
| 69.0
| 0.0 |
| 2018-Mar-21 Wed
| ###
| ###
| ###
| ###
| 1,500,086
| 0
| 69.1
| 69.1
| 0.0 |
| 2018-Mar-20 Tue
| ###
| ###
| ###
| ###
| 1,121,076
| 0
| ###
| ###
| 0.0 |
| 2018-Mar-19 Mon
| ###
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
| 2018-Mar-16 Fri
| ###
| ###
| ###
| ###
|
|
| 65.3
| 65.3
| 0.0 |
| 2018-Mar-15 Thu
| ###
| ###
| ###
| ###
| 1,280,447
| 0
| ###
| ###
| 0.0 |
| 2018-Mar-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2018-Mar-13 Tue
| ###
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
| 2018-Mar-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2018-Mar-09 Fri
| ###
| ###
| ###
| ###
| 9,043,824
| 0
| 65.0
| 65.0
| 0.0 |
| 2018-Mar-08 Thu
| ###
| ###
| ###
| ###
| 1,556,245
| 0
| 63.9
| 63.9
| 0.0 |
| 2018-Mar-07 Wed
| ###
| ###
| ###
| ###
| 380,326
| 0
| 97.6
| 97.6
| 0.0 |
| 2018-Mar-06 Tue
| ###
| ###
| ###
| ###
| 1,691,020
| 0
| 2.6
| 2.6
| 0.0 |
| 2018-Mar-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2018-Mar-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2018-Mar-01 Thu
| ###
| ###
| ###
| ###
| 858
| 0
| 74.0
| 74.0
| 0.0 |
| 2018-Feb-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2018-Feb-27 Tue
| ###
| ###
| ###
| ###
|
|
| 3.9
| 3.9
| 0.0 |
| 2018-Feb-26 Mon
| ###
| ###
| ###
| ###
| 2,652,385
| 0
| 4.6
| 4.6
| 0.0 |
| 2018-Feb-23 Fri
| ###
| ###
| ###
| ###
| 1,729,688
| 0
| 63.3
| 63.3
| 0.0 |
| 2018-Feb-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2018-Feb-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2018-Feb-20 Tue
| ###
| ###
| ###
| ###
| 7,726,025
| 0
| 3.4
| 3.4
| 0.0 |
| 2018-Feb-19 Mon
| ###
| ###
| ###
| ###
| 4,221,427
| 0
| ###
| ###
| 0.0 |
| 2018-Feb-16 Fri
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
| 2018-Feb-15 Thu
| ###
| ###
| ###
| ###
| 14,621,175
| 0
| ###
| ###
| 0.0 |
| 2018-Feb-14 Wed
| ###
| ###
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
| 2018-Feb-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2018-Feb-12 Mon
| ###
| ###
| ###
| ###
|
|
| 4.5
| 4.5
| 0.0 |
| 2018-Feb-09 Fri
| ###
| ###
| ###
| ###
| 5,699,870
| 0
| ###
| ###
| 0.0 |
| 2018-Feb-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2018-Feb-07 Wed
| ###
| ###
| ###
| ###
|
|
| 94.3
| 94.3
| 0.0 |
| 2018-Feb-06 Tue
| ###
| ###
| ###
| ###
| 25,471,658
| 0
| 0.5
| 0.5
| 0.0 |
| 2018-Feb-05 Mon
| ###
| ###
| ###
| ###
| 8,192,823
| 0
| 80.9
| 80.9
| 0.0 |
| 2018-Feb-02 Fri
| ###
| ###
| ###
| ###
|
|
| 95.7
| 95.7
| 0.0 |
| 2018-Feb-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2018-Jan-31 Wed
| ###
| ###
| ###
| ###
|
|
| 8.7
| 8.7
| 0.0 |
| 2018-Jan-30 Tue
| ###
| ###
| ###
| ###
| 31,630,383
| 0
| 99.8
| 99.8
| 0.0 |
| 2018-Jan-29 Mon
| ###
| ###
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
| 2018-Jan-25 Thu
| ###
| ###
| ###
| ###
|
|
| 4.3
| 4.3
| 0.0 |
| 2018-Jan-24 Wed
| ###
| ###
| ###
| ###
| 2,289,759
| 0
| 4.2
| 4.2
| 0.0 |
| 2018-Jan-23 Tue
| ###
| ###
| ###
| ###
| 2,045,125
| 0
| 64.4
| 64.4
| 0.0 |
| 2018-Jan-22 Mon
| ###
| ###
| ###
| ###
|
|
| 11.1
| 11.1
| 0.0 |
| 2018-Jan-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2018-Jan-18 Thu
| ###
| ###
| ###
| ###
| 7,899,776
| 0
| 0.8
| 0.8
| 0.0 |
| 2018-Jan-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2018-Jan-16 Tue
| ###
| ###
| ###
| ###
| 46,481,442
| 0
| 95.5
| 95.5
| 0.0 |
| 2018-Jan-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2018-Jan-12 Fri
| ###
| ###
| ###
| ###
| 4,224,789
| 0
| 67.0
| 67.0
| 0.0 |
| 2018-Jan-11 Thu
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
| 2018-Jan-02 Tue
| ###
| ###
| ###
| ###
| 11,369,855
| 0
| 66.0
| 66.0
| 0.0 |
| 2017-Dec-29 Fri
| ###
| ###
| ###
| ###
| 18,937,728
| 0
| 99.4
| 99.4
| 0.0 |
| 2017-Dec-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2017-Dec-27 Wed
| ###
| ###
| ###
| ###
|
|
| 2.4
| 2.4
| 0.0 |
| 2017-Dec-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2017-Dec-21 Thu
| ###
| ###
| ###
| ###
|
|
| 63.1
| 63.1
| 0.0 |
| 2017-Dec-20 Wed
| ###
| ###
| ###
| ###
|
|
| 97.8
| 97.8
| 0.0 |
| 2017-Dec-19 Tue
| ###
| ###
| ###
| ###
|
|
| 67.7
| 67.7
| 0.0 |
| 2017-Dec-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2017-Dec-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2017-Dec-08 Fri
| ###
| ###
| ###
| ###
|
|
| 65.8
| 65.8
| 0.0 |
| 2017-Dec-07 Thu
| ###
| ###
| ###
| ###
|
|
| 65.1
| 65.1
| 0.0 |
| 2017-Dec-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2017-Dec-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2017-Dec-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2017-Dec-01 Fri
| ###
| ###
| ###
| ###
| 7,148,544
| 0
| 67.7
| 67.7
| 0.0 |
| 2017-Nov-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2017-Nov-29 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
| 2017-Nov-28 Tue
| ###
| ###
| ###
| ###
|
|
| 97.0
| 97.0
| 0.0 |
| 2017-Nov-27 Mon
| ###
| ###
| ###
| ###
| 3,880,279
| 0
| 4.7
| 4.7
| 0.0 |
| 2017-Nov-24 Fri
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
| 2017-Nov-23 Thu
| ###
| ###
| ###
| ###
| 2,480,155
| 0
| 97.0
| 97.0
| 0.0 |
| 2017-Nov-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2017-Nov-21 Tue
| ###
| ###
| ###
| ###
| 4,762,252
| 0
| 66.7
| 66.7
| 0.0 |
| 2017-Nov-20 Mon
| ###
| ###
| ###
| ###
| 7,589,875
| 0
| 70.7
| 70.7
| 0.0 |
| 2017-Nov-17 Fri
| ###
| ###
| ###
| ###
| 4,544,742
| 0
| ###
| ###
| 0.0 |
| 2017-Nov-16 Thu
| ###
| ###
| ###
| ###
|
|
| 3.3
| 3.3
| 0.0 |
| 2017-Nov-15 Wed
| ###
| ###
| ###
| ###
| 2,809,128
| 0
| ###
| ###
| 0.0 |
| 2017-Nov-14 Tue
| ###
| ###
| ###
| ###
|
|
| 5.1
| 5.1
| 0.0 |
| 2017-Nov-13 Mon
| ###
| ###
| ###
| ###
| 13,838,153
| 0
| 5.6
| 5.6
| 0.0 |
| 2017-Nov-10 Fri
| ###
| ###
| ###
| ###
| 11,354,489
| 0
| 67.8
| 67.8
| 0.0 |
| 2017-Nov-09 Thu
| ###
| ###
| ###
| ###
| 17,702,641
| 0
| ###
| ###
| 0.0 |
| 2017-Nov-08 Wed
| ###
| ###
| ###
| ###
|
|
| 5.0
| 5.0
| 0.0 |
| 2017-Nov-07 Tue
| ###
| ###
| ###
| ###
| 9,310,149
| 0
| ###
| ###
| 0.0 |
| 2017-Nov-06 Mon
| ###
| ###
| ###
| ###
| 15,484,373
| 0
| ###
| ###
| 0.0 |
| 2017-Nov-03 Fri
| ###
| ###
| ###
| ###
| 12,133,326
| 0
| ###
| ###
| 0.0 |
| 2017-Nov-02 Thu
| ###
| ###
| ###
| ###
| 7,617,981
| 0
| ###
| ###
| 0.0 |
| 2017-Nov-01 Wed
| ###
| ###
| ###
| ###
| 27,322,654
| 0
| 64.7
| 64.7
| 0.0 |
Server processing from 2025-11-30 17:31:24 thru 2025-11-30 17:31:24 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|