Phoenix Group (PNXGF)
PNK: PNXGF
· Real-Time Price · USD
8.10
-0.10 (-1.22%)
At close: May 06, 2025, 12:48 PM
PNXGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | n/a | -1.22% | 224 |
| May 5, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | n/a | 0.00% | 0 |
| May 2, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | n/a | 2.76% | 100 |
| May 1, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | n/a | 2.31% | 295 |
| Apr 30, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | n/a | 0.00% | 0 |
| Apr 29, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.00% | 0 |
| Apr 28, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.00% | 0 |
| Apr 25, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.00% | 0 |
| Apr 24, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 17.47% | 100 |
| Apr 23, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 0.00% | 0 |
| Apr 22, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 0.00% | 0 |
| Apr 21, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 0.00% | 0 |
| Apr 18, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 0.00% | 100 |
| Apr 17, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 0.00% | 0 |
| Apr 16, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 0.00% | 0 |
| Apr 15, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 0.00% | 0 |
| Apr 14, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 0.00% | 0 |
| Apr 11, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 0.00% | 0 |
| Apr 10, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 0.00% | 100 |
| Apr 9, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 0.00% | 0 |