Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Phoenix Digital Assets PLC | PNIX | Aquis Stock Exchange | Ordinary Share |
| Price Change | Change Percent | Stock Price | Last Traded | |
|---|---|---|---|---|
| 0.10 | 2.78% | 3.70 | 11:20:46 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 3.60 | 3.60 | 3.80 | 3.75 | 3.60 |
PNIX Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 3.50 | 3.80 | 3.41 | 3.60 | 278,064 | 0.20 | 5.71% |
| 1 Month | 3.75 | 3.95 | 3.05 | 3.48 | 698,568 | -0.05 | -1.33% |
| 3 Months | 3.00 | 4.50 | 2.95 | 3.64 | 1,350,261 | 0.70 | 23.33% |
| 6 Months | 1.90 | 4.50 | 1.81 | 3.12 | 1,552,427 | 1.80 | 94.74% |
| 1 Year | 1.625 | 4.50 | 1.35 | 2.68 | 1,247,035 | 2.08 | 127.69% |
| 3 Years | 2.95 | 4.50 | 0.70 | 1.94 | 1,634,038 | 0.75 | 25.42% |
| 5 Years | 8.00 | 8.75 | 0.70 | 2.36 | 1,957,081 | -4.30 | -53.75% |
PNIX 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 3.75 | 0.15 | 4.17% | 3.60 | 3.80 | 3.60 | 417,027 |
| May 17 2024 | 3.60 | 0.00 | 0.00% | 3.60 | 3.70 | 3.51 | 304,961 |
| May 16 2024 | 3.60 | 0.00 | 0.00% | 3.60 | 3.70 | 3.51 | 430,228 |
| May 15 2024 | 3.60 | 0.05 | 1.41% | 3.55 | 3.65 | 3.415 | 545,133 |
| May 14 2024 | 3.55 | 0.00 | 0.00% | 3.55 | 3.55 | 3.415 | 30,000 |
| May 13 2024 | 3.55 | 0.05 | 1.43% | 3.50 | 3.55 | 3.41 | 80,000 |
| May 10 2024 | 3.50 | 0.00 | 0.00% | 3.50 | 3.55 | 3.45 | 0.00 |
| May 09 2024 | 3.50 | 0.00 | 0.00% | 3.50 | 3.55 | 3.45 | 14,299 |
| May 08 2024 | 3.50 | -0.05 | -1.41% | 3.55 | 3.55 | 3.311 | 290,925 |
| May 07 2024 | 3.55 | 0.25 | 7.58% | 3.35 | 3.65 | 3.30 | 562,460 |
| May 03 2024 | 3.30 | 0.10 | 3.12% | 3.20 | 3.30 | 3.10 | 1,106,873 |
| May 02 2024 | 3.20 | 0.00 | 0.00% | 3.25 | 3.50 | 3.05 | 3,345,000 |
| May 01 2024 | 3.20 | -0.25 | -7.25% | 3.45 | 3.65 | 3.15 | 1,425,000 |
| Apr 30 2024 | 3.45 | -0.20 | -5.48% | 3.65 | 3.75 | 3.40 | 211,017 |
| Apr 29 2024 | 3.65 | -0.05 | -1.35% | 3.70 | 3.85 | 3.55 | 561,222 |
| Apr 26 2024 | 3.70 | -0.05 | -1.33% | 3.75 | 3.85 | 3.55 | 150,000 |
| Apr 25 2024 | 3.75 | -0.05 | -1.32% | 3.95 | 3.95 | 3.70 | 812,947 |
| Apr 24 2024 | 3.80 | -0.05 | -1.30% | 3.90 | 3.95 | 3.80 | 643,451 |
| Apr 23 2024 | 3.85 | 0.00 | 0.06% | 3.85 | 3.95 | 3.81 | 490,792 |
| Apr 22 2024 | 3.8475 | 0.20 | 5.41% | 3.75 | 3.85 | 3.70 | 1,569,921 |
