PHX Minerals Inc. (PHX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:03AM EDT. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 3.4900 | 3.5299 | 3.4700 | 3.4700 | 3.4700 | 29,543 |
| Apr 24, 2024 | 3.3500 | 3.5400 | 3.3500 | 3.5300 | 3.5300 | 66,300 |
| Apr 23, 2024 | 3.3700 | 3.3900 | 3.3100 | 3.3300 | 3.3300 | 22,500 |
| Apr 22, 2024 | 3.4500 | 3.4600 | 3.3500 | 3.3500 | 3.3500 | 33,600 |
| Apr 19, 2024 | 3.3200 | 3.4300 | 3.3100 | 3.4200 | 3.4200 | 20,500 |
| Apr 18, 2024 | 3.2000 | 3.3100 | 3.2000 | 3.3100 | 3.3100 | 40,200 |
| Apr 17, 2024 | 3.2300 | 3.2500 | 3.1800 | 3.1800 | 3.1800 | 44,100 |
| Apr 16, 2024 | 3.2500 | 3.2500 | 3.2300 | 3.2300 | 3.2300 | 30,700 |
| Apr 15, 2024 | 3.3300 | 3.3300 | 3.2500 | 3.2600 | 3.2600 | 17,200 |
| Apr 12, 2024 | 3.3600 | 3.4000 | 3.2700 | 3.3000 | 3.3000 | 46,000 |
| Apr 11, 2024 | 3.3100 | 3.3500 | 3.3000 | 3.3500 | 3.3500 | 24,500 |
| Apr 10, 2024 | 3.3600 | 3.3600 | 3.2500 | 3.3400 | 3.3400 | 40,200 |
| Apr 09, 2024 | 3.5000 | 3.5000 | 3.4000 | 3.4200 | 3.4200 | 19,200 |
| Apr 08, 2024 | 3.5000 | 3.5100 | 3.4600 | 3.4600 | 3.4600 | 60,600 |
| Apr 05, 2024 | 3.5000 | 3.5000 | 3.4500 | 3.4900 | 3.4900 | 45,300 |
| Apr 04, 2024 | 3.4000 | 3.4700 | 3.3900 | 3.4700 | 3.4700 | 39,900 |
| Apr 03, 2024 | 3.4100 | 3.4500 | 3.3800 | 3.4100 | 3.4100 | 52,000 |
| Apr 02, 2024 | 3.4000 | 3.4500 | 3.3800 | 3.4100 | 3.4100 | 51,400 |
| Apr 01, 2024 | 3.4100 | 3.4200 | 3.3600 | 3.4100 | 3.4100 | 35,900 |
| Mar 28, 2024 | 3.4000 | 3.4100 | 3.3600 | 3.4100 | 3.4100 | 51,100 |
| Mar 27, 2024 | 3.2300 | 3.3600 | 3.2300 | 3.3200 | 3.3200 | 84,100 |
| Mar 26, 2024 | 3.1800 | 3.3000 | 3.1400 | 3.2600 | 3.2600 | 62,200 |
| Mar 25, 2024 | 3.1600 | 3.2500 | 3.1200 | 3.1500 | 3.1500 | 72,700 |
| Mar 22, 2024 | 3.0700 | 3.1500 | 3.0700 | 3.1500 | 3.1500 | 51,000 |
| Mar 21, 2024 | 3.0800 | 3.0900 | 3.0500 | 3.0600 | 3.0600 | 47,700 |
| Mar 20, 2024 | 3.0100 | 3.1000 | 3.0100 | 3.0900 | 3.0900 | 39,500 |
| Mar 19, 2024 | 3.0100 | 3.0800 | 3.0100 | 3.0200 | 3.0200 | 71,900 |
| Mar 18, 2024 | 3.0600 | 3.0700 | 3.0200 | 3.0200 | 3.0200 | 40,300 |
| Mar 15, 2024 | 3.0300 | 3.0700 | 3.0100 | 3.0500 | 3.0500 | 69,500 |
| Mar 15, 2024 | 0.03 Dividend | |||||
| Mar 14, 2024 | 3.0700 | 3.1000 | 3.0100 | 3.0300 | 3.0000 | 107,900 |
| Mar 13, 2024 | 3.0700 | 3.0800 | 2.9600 | 3.0300 | 3.0000 | 121,400 |
| Mar 12, 2024 | 3.0500 | 3.1000 | 3.0300 | 3.0300 | 3.0000 | 64,000 |
| Mar 11, 2024 | 3.0200 | 3.0500 | 3.0100 | 3.0200 | 2.9901 | 22,800 |
| Mar 08, 2024 | 3.1000 | 3.1000 | 2.9900 | 3.0400 | 3.0099 | 51,900 |
| Mar 07, 2024 | 3.0200 | 3.0500 | 3.0200 | 3.0500 | 3.0198 | 19,300 |
| Mar 06, 2024 | 3.0200 | 3.0500 | 3.0100 | 3.0300 | 3.0000 | 36,600 |
| Mar 05, 2024 | 3.0300 | 3.0400 | 2.9700 | 3.0000 | 2.9703 | 29,600 |
| Mar 04, 2024 | 3.0800 | 3.0800 | 3.0000 | 3.0100 | 2.9802 | 25,200 |
| Mar 01, 2024 | 3.1000 | 3.1300 | 3.0600 | 3.0600 | 3.0297 | 32,100 |
| Feb 29, 2024 | 3.1000 | 3.1000 | 3.0600 | 3.0700 | 3.0396 | 14,900 |
| Feb 28, 2024 | 3.0300 | 3.0700 | 3.0200 | 3.0400 | 3.0099 | 14,600 |
| Feb 27, 2024 | 3.0600 | 3.1100 | 3.0500 | 3.0700 | 3.0396 | 18,700 |
| Feb 26, 2024 | 3.0300 | 3.1000 | 3.0200 | 3.0700 | 3.0396 | 20,300 |
| Feb 23, 2024 | 3.0700 | 3.1100 | 3.0400 | 3.0600 | 3.0297 | 46,200 |
| Feb 22, 2024 | 3.0600 | 3.1200 | 3.0300 | 3.0800 | 3.0495 | 49,300 |
| Feb 21, 2024 | 2.9600 | 3.1000 | 2.9600 | 3.0600 | 3.0297 | 84,800 |
| Feb 20, 2024 | 2.9600 | 3.0200 | 2.9500 | 2.9500 | 2.9208 | 40,600 |
| Feb 16, 2024 | 3.1100 | 3.1100 | 2.9700 | 2.9800 | 2.9505 | 59,000 |
| Feb 15, 2024 | 3.0300 | 3.0900 | 3.0300 | 3.0800 | 3.0495 | 26,600 |
| Feb 14, 2024 | 2.9700 | 3.0400 | 2.9700 | 3.0400 | 3.0099 | 54,500 |
| Feb 13, 2024 | 3.0000 | 3.0200 | 2.9700 | 2.9700 | 2.9406 | 37,400 |
| Feb 12, 2024 | 2.9800 | 3.0500 | 2.9500 | 3.0000 | 2.9703 | 67,600 |
| Feb 09, 2024 | 3.0300 | 3.0700 | 2.9800 | 2.9900 | 2.9604 | 67,900 |
| Feb 08, 2024 | 3.0000 | 3.0800 | 2.9700 | 3.0400 | 3.0099 | 62,500 |
| Feb 07, 2024 | 3.0300 | 3.0700 | 3.0000 | 3.0200 | 2.9901 | 37,000 |
| Feb 06, 2024 | 3.0600 | 3.1000 | 3.0400 | 3.0400 | 3.0099 | 31,100 |
| Feb 05, 2024 | 3.0400 | 3.0500 | 3.0000 | 3.0400 | 3.0099 | 41,900 |
| Feb 02, 2024 | 3.0900 | 3.0900 | 3.0000 | 3.0800 | 3.0495 | 109,500 |
| Feb 01, 2024 | 3.1000 | 3.1800 | 3.0200 | 3.1100 | 3.0792 | 184,300 |
| Jan 31, 2024 | 3.2000 | 3.2300 | 3.1700 | 3.1900 | 3.1584 | 80,100 |
| Jan 30, 2024 | 3.2100 | 3.2200 | 3.1700 | 3.2100 | 3.1782 | 117,400 |
| Jan 29, 2024 | 3.2300 | 3.2300 | 3.1700 | 3.1900 | 3.1584 | 52,600 |
| Jan 26, 2024 | 3.2500 | 3.2500 | 3.1700 | 3.2500 | 3.2178 | 274,700 |
| Jan 25, 2024 | 3.2500 | 3.2700 | 3.2300 | 3.2700 | 3.2376 | 35,800 |
| Jan 24, 2024 | 3.2000 | 3.2500 | 3.1200 | 3.2300 | 3.1980 | 43,800 |
| Jan 23, 2024 | 3.2300 | 3.2400 | 3.2000 | 3.2000 | 3.1683 | 51,900 |
| Jan 22, 2024 | 3.2400 | 3.2500 | 3.2000 | 3.2500 | 3.2178 | 115,400 |
| Jan 19, 2024 | 3.1700 | 3.2600 | 3.1400 | 3.2600 | 3.2277 | 62,700 |
| Jan 18, 2024 | 3.1000 | 3.1900 | 3.0800 | 3.1900 | 3.1584 | 38,000 |
| Jan 17, 2024 | 3.2300 | 3.2300 | 3.1000 | 3.1100 | 3.0792 | 67,000 |
| Jan 16, 2024 | 3.3200 | 3.3500 | 3.1900 | 3.2300 | 3.1980 | 112,000 |
| Jan 12, 2024 | 3.3100 | 3.4200 | 3.3000 | 3.3900 | 3.3564 | 89,700 |
| Jan 11, 2024 | 3.2400 | 3.2800 | 3.1700 | 3.2700 | 3.2376 | 48,300 |
| Jan 10, 2024 | 3.2300 | 3.2300 | 3.1800 | 3.2000 | 3.1683 | 32,500 |
| Jan 09, 2024 | 3.2300 | 3.3000 | 3.2100 | 3.2500 | 3.2178 | 59,400 |
| Jan 08, 2024 | 3.2200 | 3.2600 | 3.1400 | 3.2600 | 3.2277 | 140,700 |
| Jan 05, 2024 | 3.1800 | 3.2500 | 3.1800 | 3.2000 | 3.1683 | 117,500 |
| Jan 04, 2024 | 3.2200 | 3.2200 | 3.1400 | 3.1900 | 3.1584 | 56,000 |
| Jan 03, 2024 | 3.2500 | 3.2700 | 3.0600 | 3.1600 | 3.1287 | 111,300 |
| Jan 02, 2024 | 3.2600 | 3.3400 | 3.2400 | 3.2800 | 3.2475 | 35,000 |
| Dec 29, 2023 | 3.3300 | 3.3600 | 3.2200 | 3.2200 | 3.1881 | 60,300 |
| Dec 28, 2023 | 3.3100 | 3.3600 | 3.2900 | 3.3300 | 3.2970 | 40,500 |
| Dec 27, 2023 | 3.3100 | 3.3800 | 3.2600 | 3.2900 | 3.2574 | 84,200 |
| Dec 26, 2023 | 3.3900 | 3.4900 | 3.2800 | 3.3500 | 3.3168 | 39,000 |
| Dec 22, 2023 | 3.4600 | 3.5300 | 3.3200 | 3.3500 | 3.3168 | 125,100 |
| Dec 21, 2023 | 3.3500 | 3.3700 | 3.1100 | 3.3700 | 3.3366 | 1,681,000 |
| Dec 20, 2023 | 3.4300 | 3.4600 | 3.3400 | 3.3400 | 3.3069 | 26,600 |
| Dec 19, 2023 | 3.3600 | 3.4400 | 3.3600 | 3.4300 | 3.3960 | 41,900 |
| Dec 18, 2023 | 3.3300 | 3.4000 | 3.3000 | 3.3300 | 3.2970 | 43,200 |
| Dec 15, 2023 | 3.4000 | 3.4200 | 3.2200 | 3.2600 | 3.2277 | 87,500 |
| Dec 14, 2023 | 3.4000 | 3.5000 | 3.4000 | 3.4200 | 3.3861 | 61,100 |
| Dec 13, 2023 | 3.2700 | 3.3900 | 3.1900 | 3.3800 | 3.3465 | 69,000 |
| Dec 12, 2023 | 3.3500 | 3.3500 | 3.2500 | 3.2900 | 3.2574 | 40,800 |
| Dec 11, 2023 | 3.2700 | 3.4600 | 3.2700 | 3.4400 | 3.4059 | 49,300 |
| Dec 08, 2023 | 3.2200 | 3.3700 | 3.2200 | 3.2900 | 3.2574 | 44,200 |
| Dec 07, 2023 | 3.2700 | 3.3900 | 3.0900 | 3.2200 | 3.1881 | 87,400 |
| Dec 06, 2023 | 3.2500 | 3.3200 | 3.1700 | 3.2100 | 3.1782 | 57,200 |
| Dec 05, 2023 | 3.4300 | 3.4300 | 3.2600 | 3.3000 | 3.2673 | 63,700 |
| Dec 04, 2023 | 3.4600 | 3.5200 | 3.3500 | 3.3900 | 3.3564 | 68,400 |
| *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.