Phenom Resources Corp. (PHNM.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.5400

+0.0400

(+8.00%)

At close: 02:49PM EDT

Time Period:

May 17, 2023 - May 17, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2024	0.5100	0.5400	0.5100	0.5400	0.5400	20,000
May 16, 2024	0.5300	0.5300	0.5000	0.5000	0.5000	134,800
May 15, 2024	0.5300	0.5500	0.5300	0.5300	0.5300	66,300
May 14, 2024	0.5200	0.5400	0.5200	0.5200	0.5200	60,200
May 13, 2024	0.5200	0.5500	0.5200	0.5400	0.5400	136,200
May 10, 2024	0.5100	0.5500	0.5100	0.5500	0.5500	60,000
May 09, 2024	0.5300	0.5300	0.5200	0.5300	0.5300	18,500
May 08, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	6,000
May 07, 2024	0.5500	0.5500	0.5100	0.5300	0.5300	133,500
May 06, 2024	0.5300	0.5500	0.5000	0.5500	0.5500	258,100
May 03, 2024	0.4900	0.5700	0.4900	0.5200	0.5200	195,700
May 02, 2024	0.4600	0.4800	0.4600	0.4700	0.4700	83,500
May 01, 2024	0.4600	0.4800	0.4600	0.4700	0.4700	91,300
Apr 30, 2024	0.4100	0.4500	0.4100	0.4500	0.4500	39,600
Apr 29, 2024	0.4400	0.4400	0.4300	0.4400	0.4400	26,600
Apr 26, 2024	0.4700	0.4700	0.4400	0.4400	0.4400	17,300
Apr 25, 2024	0.4500	0.4900	0.4400	0.4700	0.4700	121,500
Apr 24, 2024	0.4200	0.4400	0.4200	0.4400	0.4400	41,300
Apr 23, 2024	0.3900	0.4200	0.3900	0.4200	0.4200	14,500
Apr 22, 2024	0.4100	0.4100	0.3700	0.3900	0.3900	72,900
Apr 19, 2024	0.4300	0.4300	0.4100	0.4100	0.4100	55,800
Apr 18, 2024	0.3700	0.4500	0.3600	0.4300	0.4300	317,900
Apr 17, 2024	0.3600	0.3700	0.3400	0.3700	0.3700	138,500
Apr 16, 2024	0.3700	0.3700	0.3400	0.3500	0.3500	55,600
Apr 15, 2024	0.3700	0.3800	0.3600	0.3600	0.3600	33,000
Apr 12, 2024	0.3600	0.4000	0.3600	0.3800	0.3800	149,300
Apr 11, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	31,400
Apr 10, 2024	0.3600	0.3700	0.3500	0.3700	0.3700	80,900
Apr 09, 2024	0.3700	0.3700	0.3500	0.3700	0.3700	28,000
Apr 08, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	2,500
Apr 05, 2024	0.3500	0.3700	0.3500	0.3600	0.3600	23,300
Apr 04, 2024	0.3600	0.3700	0.3500	0.3500	0.3500	75,800
Apr 03, 2024	0.3800	0.3800	0.3600	0.3600	0.3600	33,200
Apr 02, 2024	0.3500	0.3800	0.3400	0.3700	0.3700	226,200
Apr 01, 2024	0.3400	0.3400	0.3300	0.3400	0.3400	63,400
Mar 28, 2024	0.3300	0.3400	0.3200	0.3400	0.3400	230,200
Mar 27, 2024	0.3200	0.3200	0.3000	0.3000	0.3000	25,500
Mar 26, 2024	0.3000	0.3100	0.3000	0.3100	0.3100	9,000
Mar 25, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	4,100
Mar 22, 2024	0.2700	0.3000	0.2700	0.3000	0.3000	60,800
Mar 21, 2024	0.2800	0.2800	0.2700	0.2700	0.2700	2,000
Mar 20, 2024	0.2800	0.2800	0.2600	0.2800	0.2800	21,000
Mar 19, 2024	0.2900	0.3000	0.2800	0.2800	0.2800	28,700
Mar 18, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	3,500
Mar 15, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	4,000
Mar 14, 2024	0.3100	0.3200	0.3100	0.3200	0.3200	3,500
Mar 13, 2024	0.3300	0.3300	0.3200	0.3200	0.3200	18,500
Mar 12, 2024	0.3200	0.3400	0.3100	0.3400	0.3400	65,000
Mar 11, 2024	0.3000	0.3300	0.3000	0.3300	0.3300	192,300
Mar 08, 2024	0.2600	0.3000	0.2600	0.2900	0.2900	156,500
Mar 07, 2024	0.2400	0.2500	0.2300	0.2500	0.2500	68,300
Mar 06, 2024	0.2200	0.2600	0.2100	0.2500	0.2500	165,000
Mar 05, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	90,900
Mar 04, 2024	0.2000	0.2200	0.2000	0.2100	0.2100	69,500
Mar 01, 2024	0.2300	0.2300	0.2000	0.2100	0.2100	23,500
Feb 29, 2024	0.2100	0.2100	0.2100	0.2100	0.2100	15,000
Feb 28, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	16,500
Feb 27, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	6,000
Feb 26, 2024	0.2100	0.2200	0.2100	0.2200	0.2200	57,500
Feb 23, 2024	0.2300	0.2300	0.2200	0.2300	0.2300	69,000
Feb 22, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	6,000
Feb 21, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	9,500
Feb 20, 2024	0.2300	0.2300	0.2200	0.2300	0.2300	31,000
Feb 16, 2024	0.2000	0.2400	0.2000	0.2400	0.2400	32,500
Feb 15, 2024	0.2300	0.2300	0.2200	0.2200	0.2200	67,000
Feb 14, 2024	0.2200	0.2300	0.2200	0.2300	0.2300	117,100
Feb 13, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	3,000
Feb 12, 2024	0.2100	0.2200	0.2000	0.2000	0.2000	39,300
Feb 09, 2024	0.1900	0.2100	0.1900	0.2100	0.2100	32,400
Feb 08, 2024	0.2000	0.2000	0.1900	0.2000	0.2000	88,300
Feb 07, 2024	0.2100	0.2100	0.2100	0.2100	0.2100	6,000
Feb 06, 2024	0.2100	0.2100	0.2000	0.2000	0.2000	2,800
Feb 05, 2024	0.2100	0.2200	0.2000	0.2200	0.2200	50,600
Feb 02, 2024	0.2300	0.2300	0.2100	0.2100	0.2100	24,300
Feb 01, 2024	0.2200	0.2400	0.2200	0.2300	0.2300	101,700
Jan 31, 2024	0.2000	0.2500	0.2000	0.2100	0.2100	318,300
Jan 30, 2024	0.1900	0.1900	0.1900	0.1900	0.1900	28,400
Jan 29, 2024	0.1900	0.1900	0.1900	0.1900	0.1900	21,000
Jan 26, 2024	0.1900	0.1900	0.1900	0.1900	0.1900	43,500
Jan 25, 2024	0.1900	0.1900	0.1800	0.1900	0.1900	6,500
Jan 24, 2024	0.1900	0.1900	0.1900	0.1900	0.1900	3,000
Jan 23, 2024	0.1900	0.1900	0.1900	0.1900	0.1900	9,500
Jan 22, 2024	0.1900	0.2000	0.1700	0.1900	0.1900	194,500
Jan 19, 2024	0.1800	0.1900	0.1800	0.1900	0.1900	5,800
Jan 18, 2024	0.1800	0.1900	0.1800	0.1900	0.1900	14,000
Jan 17, 2024	0.1800	0.2000	0.1800	0.1900	0.1900	21,500
Jan 16, 2024	0.1900	0.1900	0.1900	0.1900	0.1900	37,200
Jan 15, 2024	0.1900	0.1900	0.1800	0.1800	0.1800	71,000
Jan 12, 2024	0.2200	0.2200	0.1900	0.1900	0.1900	229,200
Jan 11, 2024	0.2300	0.2500	0.2300	0.2500	0.2500	7,400
Jan 10, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	3,300
Jan 09, 2024	0.2500	0.2600	0.2400	0.2600	0.2600	21,200
Jan 08, 2024	0.2400	0.2600	0.2400	0.2600	0.2600	203,500
Jan 05, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	40,000
Jan 04, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	10,000
Jan 03, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	38,500
Jan 02, 2024	0.2300	0.2500	0.2200	0.2200	0.2200	43,200
Dec 29, 2023	0.2200	0.2300	0.2200	0.2200	0.2200	110,200
Dec 28, 2023	0.2200	0.2300	0.2200	0.2300	0.2300	3,500
Dec 27, 2023	0.2300	0.2300	0.2300	0.2300	0.2300	17,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,465.37+165.54(+0.74%)

S&P 5005,303.27+6.17(+0.12%)

DOW40,003.59+134.21(+0.34%)

CAD/USD0.7348+0.0002(+0.03%)

CRUDE OIL80.00+0.77(+0.97%)

Bitcoin CAD91,062.57+2,139.02(+2.41%)

Phenom Resources Corp. (PHNM.V)

S&P/TSX
22,465.37
+165.54(+0.74%)

S&P 500
5,303.27
+6.17(+0.12%)

DOW
40,003.59
+134.21(+0.34%)

CAD/USD
0.7348
+0.0002(+0.03%)

CRUDE OIL
80.00
+0.77(+0.97%)

Bitcoin CAD
91,062.57
+2,139.02(+2.41%)