PHX Minerals Inc. (PHX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Sept 11, 2023 - Sept 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 10, 2024 | 3.3500 | 3.3600 | 3.3400 | 3.3500 | 3.3500 | 56,400 |
| Sept 09, 2024 | 3.3900 | 3.4000 | 3.3500 | 3.3500 | 3.3500 | 25,200 |
| Sept 06, 2024 | 3.4000 | 3.4300 | 3.3400 | 3.3800 | 3.3800 | 58,900 |
| Sept 05, 2024 | 3.3700 | 3.3900 | 3.3500 | 3.3600 | 3.3600 | 31,500 |
| Sept 04, 2024 | 3.4000 | 3.4000 | 3.3500 | 3.3500 | 3.3500 | 23,600 |
| Sept 03, 2024 | 3.4500 | 3.4600 | 3.3900 | 3.4000 | 3.4000 | 42,100 |
| Aug 30, 2024 | 3.4200 | 3.4600 | 3.4000 | 3.4600 | 3.4600 | 82,900 |
| Aug 29, 2024 | 3.4200 | 3.4200 | 3.3600 | 3.3900 | 3.3900 | 30,600 |
| Aug 28, 2024 | 3.3600 | 3.4000 | 3.3600 | 3.4000 | 3.4000 | 31,000 |
| Aug 27, 2024 | 3.3900 | 3.4100 | 3.3800 | 3.3900 | 3.3900 | 24,300 |
| Aug 26, 2024 | 3.3900 | 3.4100 | 3.3800 | 3.3900 | 3.3900 | 42,300 |
| Aug 23, 2024 | 3.3600 | 3.4100 | 3.3600 | 3.3900 | 3.3900 | 18,700 |
| Aug 23, 2024 | 0.04 Dividend | |||||
| Aug 22, 2024 | 3.3800 | 3.4200 | 3.3700 | 3.4100 | 3.3700 | 37,500 |
| Aug 21, 2024 | 3.3600 | 3.4200 | 3.3600 | 3.4000 | 3.3601 | 32,200 |
| Aug 20, 2024 | 3.3900 | 3.4000 | 3.3100 | 3.3700 | 3.3305 | 41,000 |
| Aug 19, 2024 | 3.4000 | 3.4300 | 3.3900 | 3.4200 | 3.3799 | 49,700 |
| Aug 16, 2024 | 3.3900 | 3.4100 | 3.3800 | 3.3900 | 3.3502 | 60,800 |
| Aug 15, 2024 | 3.3500 | 3.4000 | 3.3500 | 3.3900 | 3.3502 | 49,300 |
| Aug 14, 2024 | 3.2900 | 3.3600 | 3.2600 | 3.3500 | 3.3107 | 156,700 |
| Aug 13, 2024 | 3.2500 | 3.2900 | 3.2000 | 3.2600 | 3.2218 | 50,400 |
| Aug 12, 2024 | 3.2500 | 3.2800 | 3.2200 | 3.2500 | 3.2119 | 44,700 |
| Aug 09, 2024 | 3.2700 | 3.3000 | 3.2500 | 3.2500 | 3.2119 | 62,000 |
| Aug 08, 2024 | 3.3100 | 3.3700 | 3.2300 | 3.3700 | 3.3305 | 56,900 |
| Aug 07, 2024 | 3.2100 | 3.2800 | 3.1800 | 3.2500 | 3.2119 | 34,200 |
| Aug 06, 2024 | 3.1900 | 3.2000 | 3.1100 | 3.1100 | 3.0735 | 23,200 |
| Aug 05, 2024 | 3.1100 | 3.2300 | 3.1000 | 3.1500 | 3.1130 | 52,700 |
| Aug 02, 2024 | 3.2400 | 3.2600 | 3.2000 | 3.2500 | 3.2119 | 132,100 |
| Aug 01, 2024 | 3.2600 | 3.2700 | 3.2400 | 3.2700 | 3.2316 | 38,000 |
| Jul 31, 2024 | 3.3000 | 3.3100 | 3.2500 | 3.2800 | 3.2415 | 31,400 |
| Jul 30, 2024 | 3.2500 | 3.2700 | 3.2200 | 3.2500 | 3.2119 | 10,700 |
| Jul 29, 2024 | 3.3300 | 3.3300 | 3.2600 | 3.2800 | 3.2415 | 28,000 |
| Jul 26, 2024 | 3.2300 | 3.2900 | 3.2100 | 3.2900 | 3.2514 | 49,600 |
| Jul 25, 2024 | 3.2600 | 3.3100 | 3.2200 | 3.2400 | 3.2020 | 17,200 |
| Jul 24, 2024 | 3.3800 | 3.3800 | 3.2800 | 3.2900 | 3.2514 | 24,400 |
| Jul 23, 2024 | 3.2300 | 3.3800 | 3.2000 | 3.3800 | 3.3404 | 77,700 |
| Jul 22, 2024 | 3.2500 | 3.2500 | 3.2300 | 3.2400 | 3.2020 | 6,000 |
| Jul 19, 2024 | 3.2800 | 3.3000 | 3.2200 | 3.2400 | 3.2020 | 17,100 |
| Jul 18, 2024 | 3.3300 | 3.3500 | 3.2600 | 3.2800 | 3.2415 | 36,300 |
| Jul 17, 2024 | 3.3000 | 3.3500 | 3.2800 | 3.3400 | 3.3008 | 41,200 |
| Jul 16, 2024 | 3.2200 | 3.2900 | 3.2200 | 3.2700 | 3.2316 | 108,800 |
| Jul 15, 2024 | 3.2800 | 3.3000 | 3.2500 | 3.2500 | 3.2119 | 29,900 |
| Jul 12, 2024 | 3.2800 | 3.3100 | 3.2800 | 3.3000 | 3.2613 | 18,700 |
| Jul 11, 2024 | 3.3600 | 3.3700 | 3.2900 | 3.2900 | 3.2514 | 19,300 |
| Jul 10, 2024 | 3.2800 | 3.3800 | 3.2500 | 3.3600 | 3.3206 | 97,000 |
| Jul 09, 2024 | 3.2500 | 3.2600 | 3.2300 | 3.2600 | 3.2218 | 55,600 |
| Jul 08, 2024 | 3.2500 | 3.2800 | 3.1800 | 3.1800 | 3.1427 | 54,800 |
| Jul 05, 2024 | 3.1800 | 3.2700 | 3.1800 | 3.2400 | 3.2020 | 32,800 |
| Jul 03, 2024 | 3.2700 | 3.2700 | 3.2500 | 3.2500 | 3.2119 | 11,600 |
| Jul 02, 2024 | 3.2500 | 3.2600 | 3.2500 | 3.2500 | 3.2119 | 24,000 |
| Jul 01, 2024 | 3.2900 | 3.2900 | 3.2300 | 3.2600 | 3.2218 | 19,600 |
| Jun 28, 2024 | 3.2600 | 3.2700 | 3.2500 | 3.2600 | 3.2218 | 29,300 |
| Jun 27, 2024 | 3.2900 | 3.2900 | 3.2200 | 3.2600 | 3.2218 | 44,500 |
| Jun 26, 2024 | 3.2100 | 3.2700 | 3.2100 | 3.2600 | 3.2218 | 50,700 |
| Jun 25, 2024 | 3.1500 | 3.2600 | 3.1300 | 3.2400 | 3.2020 | 47,000 |
| Jun 24, 2024 | 3.1300 | 3.2500 | 3.1300 | 3.1900 | 3.1526 | 44,300 |
| Jun 21, 2024 | 3.1400 | 3.1400 | 3.0900 | 3.1300 | 3.0933 | 59,000 |
| Jun 20, 2024 | 3.1500 | 3.1900 | 3.1300 | 3.1300 | 3.0933 | 18,100 |
| Jun 18, 2024 | 3.1900 | 3.2500 | 3.1500 | 3.1500 | 3.1130 | 61,800 |
| Jun 17, 2024 | 3.2000 | 3.2200 | 3.1700 | 3.1800 | 3.1427 | 29,600 |
| Jun 14, 2024 | 3.2300 | 3.2400 | 3.2000 | 3.2100 | 3.1723 | 46,200 |
| Jun 13, 2024 | 3.2400 | 3.2700 | 3.2200 | 3.2200 | 3.1822 | 11,900 |
| Jun 12, 2024 | 3.3100 | 3.3200 | 3.2200 | 3.2200 | 3.1822 | 42,600 |
| Jun 11, 2024 | 3.3100 | 3.3500 | 3.2500 | 3.2700 | 3.2316 | 31,700 |
| Jun 10, 2024 | 3.2500 | 3.3500 | 3.2500 | 3.2500 | 3.2119 | 52,300 |
| Jun 07, 2024 | 3.2500 | 3.2700 | 3.2500 | 3.2500 | 3.2119 | 15,200 |
| Jun 06, 2024 | 3.2500 | 3.2600 | 3.2500 | 3.2500 | 3.2119 | 30,900 |
| Jun 05, 2024 | 3.2200 | 3.3000 | 3.2200 | 3.2300 | 3.1921 | 29,800 |
| Jun 04, 2024 | 3.2500 | 3.2600 | 3.2200 | 3.2200 | 3.1822 | 30,500 |
| Jun 03, 2024 | 3.2500 | 3.3000 | 3.2500 | 3.2800 | 3.2415 | 40,200 |
| May 31, 2024 | 3.2800 | 3.2900 | 3.2400 | 3.2500 | 3.2119 | 25,800 |
| May 31, 2024 | 0.03 Dividend | |||||
| May 30, 2024 | 3.2500 | 3.3600 | 3.2500 | 3.3100 | 3.2415 | 11,900 |
| May 29, 2024 | 3.4000 | 3.4000 | 3.2000 | 3.2300 | 3.1632 | 79,600 |
| May 28, 2024 | 3.3500 | 3.4500 | 3.3500 | 3.3900 | 3.3199 | 71,100 |
| May 24, 2024 | 3.2500 | 3.3400 | 3.2500 | 3.3000 | 3.2317 | 51,300 |
| May 23, 2024 | 3.2700 | 3.3400 | 3.2500 | 3.2500 | 3.1828 | 59,800 |
| May 22, 2024 | 3.2300 | 3.3000 | 3.2200 | 3.2700 | 3.2024 | 50,800 |
| May 21, 2024 | 3.2900 | 3.3200 | 3.2000 | 3.2100 | 3.1436 | 39,500 |
| May 20, 2024 | 3.2300 | 3.3300 | 3.2200 | 3.2500 | 3.1828 | 70,800 |
| May 17, 2024 | 3.1800 | 3.2500 | 3.1800 | 3.2000 | 3.1338 | 22,100 |
| May 16, 2024 | 3.1900 | 3.2500 | 3.1500 | 3.1800 | 3.1142 | 21,200 |
| May 15, 2024 | 3.1900 | 3.2600 | 3.1600 | 3.2000 | 3.1338 | 106,100 |
| May 14, 2024 | 3.2100 | 3.3000 | 3.1600 | 3.1800 | 3.1142 | 36,900 |
| May 13, 2024 | 3.2900 | 3.3100 | 3.2000 | 3.2000 | 3.1338 | 89,800 |
| May 10, 2024 | 3.3000 | 3.3400 | 3.2800 | 3.3100 | 3.2415 | 18,700 |
| May 09, 2024 | 3.3000 | 3.3700 | 3.2500 | 3.3000 | 3.2317 | 80,100 |
| May 08, 2024 | 3.4000 | 3.4500 | 3.3600 | 3.4300 | 3.3590 | 34,900 |
| May 07, 2024 | 3.3800 | 3.4800 | 3.3300 | 3.3300 | 3.2611 | 61,000 |
| May 06, 2024 | 3.3800 | 3.4500 | 3.3800 | 3.3900 | 3.3199 | 28,000 |
| May 03, 2024 | 3.3300 | 3.4000 | 3.3300 | 3.3800 | 3.3101 | 8,100 |
| May 02, 2024 | 3.2900 | 3.3700 | 3.2500 | 3.3100 | 3.2415 | 43,800 |
| May 01, 2024 | 3.3600 | 3.3800 | 3.2900 | 3.2900 | 3.2219 | 34,200 |
| Apr 30, 2024 | 3.3600 | 3.4400 | 3.3500 | 3.3500 | 3.2807 | 21,100 |
| Apr 29, 2024 | 3.4000 | 3.4400 | 3.4000 | 3.4200 | 3.3492 | 13,300 |
| Apr 26, 2024 | 3.4400 | 3.4400 | 3.3600 | 3.4000 | 3.3297 | 24,300 |
| Apr 25, 2024 | 3.4900 | 3.5300 | 3.4300 | 3.4600 | 3.3884 | 57,200 |
| Apr 24, 2024 | 3.3500 | 3.5400 | 3.3500 | 3.5300 | 3.4570 | 66,300 |
| Apr 23, 2024 | 3.3700 | 3.3900 | 3.3100 | 3.3300 | 3.2611 | 22,500 |
| Apr 22, 2024 | 3.4500 | 3.4600 | 3.3500 | 3.3500 | 3.2807 | 33,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.