Canada markets closed

PHX Minerals Inc. (PHX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
3.8100-0.0500 (-1.30%)
At close: 04:00PM EST
3.9000 +0.09 (+2.36%)
After hours: 07:56PM EST
Time Period:
Jan 27, 2022 - Jan 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20233.85003.87003.76003.81003.810080,400
Jan 26, 20233.91003.91003.82003.86003.860069,600
Jan 25, 20233.80003.91003.78003.88003.8800144,800
Jan 24, 20233.88003.88003.77003.82003.8200108,800
Jan 23, 20233.92003.92003.79003.83003.8300115,600
Jan 20, 20233.92003.95003.82003.88003.8800105,900
Jan 19, 20233.81003.92003.79003.92003.920071,700
Jan 18, 20234.02004.02003.78003.81003.8100159,700
Jan 17, 20234.02004.07003.95004.07004.0700243,600
Jan 13, 20234.01004.09003.89004.00004.0000256,600
Jan 12, 20233.99004.03003.96003.99003.990090,400
Jan 11, 20233.99003.99003.89003.98003.980099,500
Jan 10, 20233.91003.92003.83003.92003.9200102,000
Jan 09, 20233.90003.95003.82003.88003.8800167,800
Jan 06, 20233.68003.86003.65003.80003.8000113,500
Jan 05, 20233.70003.74003.62003.62003.620082,700
Jan 04, 20233.60003.78003.60003.78003.780099,100
Jan 03, 20233.89003.93003.58003.72003.7200192,500
Dec 30, 20223.96003.96003.83003.89003.890066,500
Dec 29, 20223.76003.97003.76003.92003.920087,100
Dec 28, 20223.94003.94003.75003.76003.7600113,800
Dec 27, 20224.02004.02003.85003.92003.920061,400
Dec 23, 20223.90003.98003.84003.97003.970072,300
Dec 22, 20223.99003.99003.74003.84003.840086,400
Dec 21, 20223.95004.04003.83003.97003.970091,900
Dec 20, 20223.67003.89003.63003.89003.8900137,300
Dec 19, 20224.03004.04003.66003.69003.6900255,800
Dec 16, 20224.02004.14003.93004.00004.0000195,500
Dec 15, 20223.78004.19003.72004.15004.1500268,000
Dec 14, 20223.75003.90003.62003.80003.8000489,500
Dec 13, 20223.54003.72003.51003.61003.6100632,900
Dec 12, 20223.43003.53003.36003.51003.5100229,300
Dec 09, 20223.40003.50003.33003.40003.4000142,300
Dec 08, 20223.48003.50003.38003.38003.3800133,100
Dec 07, 20223.53003.53003.39003.40003.4000205,600
Dec 06, 20223.49003.56003.45003.48003.4800173,400
Dec 05, 20223.72003.97003.47003.52003.5200316,700
Dec 02, 20223.62003.70003.61003.65003.650090,600
Dec 01, 20223.64003.72003.63003.67003.6700115,700
Nov 30, 20223.71003.71003.61003.61003.610087,200
Nov 29, 20223.68003.72003.60003.64003.640099,700
Nov 28, 20223.63003.76003.58003.63003.630099,800
Nov 25, 20223.62003.74003.62003.70003.700097,500
Nov 23, 20223.60003.70003.60003.62003.620099,500
Nov 22, 20223.65003.74003.61003.66003.660085,600
Nov 22, 20220.02 Dividend
Nov 21, 20223.54003.61003.35003.61003.5900297,600
Nov 18, 20223.55003.70003.55003.57003.5502154,700
Nov 17, 20223.69003.70003.57003.63003.6099133,100
Nov 16, 20223.77003.81003.68003.72003.6994233,100
Nov 15, 20223.71003.88003.63003.85003.8287221,500
Nov 14, 20223.77003.82003.70003.72003.6994251,200
Nov 11, 20224.01004.04003.80003.81003.7889302,500
Nov 10, 20223.83003.95003.77003.91003.8883149,800
Nov 09, 20224.04004.04003.72003.78003.7591199,600
Nov 08, 20224.37004.37004.03004.10004.0773217,000
Nov 07, 20224.12004.34004.07004.31004.2861330,100
Nov 04, 20224.13004.24003.95004.07004.0475117,800
Nov 03, 20223.85004.00003.82003.93003.908284,400
Nov 02, 20224.04004.07003.88003.91003.8883114,000
Nov 01, 20224.11004.11003.97004.07004.0475137,700
Oct 31, 20224.00004.12003.90003.98003.9580252,600
Oct 28, 20224.09004.14003.85004.03004.0077165,700
Oct 27, 20224.26004.39004.01004.05004.0276219,100
Oct 26, 20224.08004.39004.08004.18004.1568459,900
Oct 25, 20223.72004.00003.63003.98003.9580424,900
Oct 24, 20223.55003.74003.53003.69003.6696133,500
Oct 21, 20223.69003.69003.49003.52003.5005152,900
Oct 20, 20223.64003.75003.60003.68003.6596177,300
Oct 19, 20223.57003.64003.56003.60003.580181,700
Oct 18, 20223.62003.62003.50003.56003.5403114,300
Oct 17, 20223.66003.67003.56003.60003.580167,500
Oct 14, 20223.73003.74003.52003.57003.5502121,400
Oct 13, 20223.59003.74003.53003.74003.7193190,000
Oct 12, 20223.42003.62003.36003.56003.5403148,300
Oct 11, 20223.56003.65003.44003.52003.5005108,100
Oct 10, 20223.65003.71003.55003.62003.5999186,900
Oct 07, 20223.77003.86003.62003.66003.6397146,100
Oct 06, 20223.83003.95003.68003.80003.7789236,700
Oct 05, 20223.67003.89003.57003.83003.8088718,300
Oct 04, 20223.50003.63003.42003.62003.5999209,900
Oct 03, 20223.40003.46003.32003.38003.3613150,000
Sept 30, 20223.20003.29003.16003.24003.222085,400
Sept 29, 20223.16003.23003.08003.21003.192246,300
Sept 28, 20223.07003.27003.02003.23003.2121104,200
Sept 27, 20222.99003.11002.91003.01002.9933152,600
Sept 26, 20222.95003.07002.86002.91002.8939235,600
Sept 23, 20223.15003.19002.92002.94002.9237461,300
Sept 22, 20223.36003.43003.22003.23003.2121113,600
Sept 21, 20223.46003.53003.34003.36003.3414135,200
Sept 20, 20223.31003.41003.26003.37003.351379,700
Sept 19, 20223.25003.40003.24003.34003.3215107,700
Sept 16, 20223.47003.47003.24003.30003.2817162,300
Sept 15, 20223.60003.61003.48003.50003.4806143,000
Sept 14, 20223.45003.65003.45003.60003.5801259,500
Sept 13, 20223.49003.60003.37003.43003.4110200,900
Sept 12, 20223.40003.56003.39003.53003.5104226,200
Sept 09, 20223.30003.35003.25003.31003.2917125,800
Sept 08, 20223.23003.24003.12003.21003.1922168,900
Sept 07, 20223.23003.27003.11003.18003.1624255,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...