PHX - PHX Minerals Inc.

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 09, 20232.99003.05002.93003.01003.010061,600
Jun 08, 20233.06003.07002.95002.99002.990063,400
Jun 07, 20233.00003.05002.95003.05003.050095,400
Jun 06, 20232.84002.98002.84002.94002.9400103,100
Jun 05, 20232.86002.86002.80002.80002.800034,800
Jun 02, 20232.92002.92002.78002.80002.800048,500
Jun 01, 20232.85002.91002.82002.86002.860036,000
May 31, 20232.82002.88002.74002.85002.850069,900
May 30, 20232.85002.90002.83002.89002.890048,900
May 26, 20232.95002.95002.88002.91002.910038,300
May 25, 20232.99003.04002.87002.95002.950065,400
May 24, 20233.00003.05002.98003.04003.040060,300
May 23, 20233.00003.02002.94002.99002.990098,200
May 22, 20232.92002.99002.87002.99002.9900134,900
May 19, 20232.92002.93002.85002.92002.920046,500
May 19, 20230.023 Dividend
May 18, 20232.86002.93002.85002.92002.897049,100
May 17, 20232.99002.99002.82002.86002.837550,900
May 16, 20232.83002.99002.83002.93002.906988,200
May 15, 20232.83002.89002.80002.88002.8573127,500
May 12, 20232.69002.84002.69002.82002.7978123,400
May 11, 20232.65002.74002.65002.68002.658949,900
May 10, 20232.84002.84002.63002.73002.708571,700
May 09, 20232.62002.69002.60002.69002.668847,100
May 08, 20232.69002.74002.61002.62002.599434,000
May 05, 20232.61002.69002.57002.63002.609392,800
May 04, 20232.57002.58002.52002.56002.539858,900
May 03, 20232.60002.62002.51002.52002.5002139,900
May 02, 20232.75002.78002.52002.61002.589494,100
May 01, 20232.74002.80002.72002.74002.718457,400
Apr 28, 20232.64002.77002.63002.71002.688749,300
Apr 27, 20232.66002.69002.62002.63002.609360,700
Apr 26, 20232.61002.76002.61002.65002.629170,100
Apr 25, 20232.61002.72002.60002.61002.589489,100
Apr 24, 20232.61002.67002.61002.64002.619238,100
Apr 21, 20232.63002.66002.61002.63002.609344,900
Apr 20, 20232.72002.78002.62002.63002.609366,100
Apr 19, 20232.74002.78002.71002.71002.688759,400
Apr 18, 20232.79002.81002.74002.74002.718472,600
Apr 17, 20232.83002.84002.78002.79002.7680109,300
Apr 14, 20232.74002.86002.73002.81002.7879116,400
Apr 13, 20232.77002.84002.71002.71002.688763,600
Apr 12, 20232.74002.83002.74002.76002.7383129,300
Apr 11, 20232.64002.76002.64002.71002.688798,200
Apr 10, 20232.60002.68002.60002.64002.619250,900
Apr 06, 20232.66002.71002.58002.60002.579570,800
Apr 05, 20232.61002.71002.60002.70002.6787132,800
Apr 04, 20232.79002.79002.58002.60002.579576,500
Apr 03, 20232.71002.76002.59002.72002.6986183,400
Mar 31, 20232.75002.77002.60002.62002.5994142,300
Mar 30, 20232.68002.75002.64002.71002.6887152,200
Mar 29, 20232.60002.67002.54002.62002.599484,600
Mar 28, 20232.53002.62002.53002.58002.559746,400
Mar 27, 20232.45002.58002.44002.53002.510191,800
Mar 24, 20232.44002.48002.41002.44002.420869,400
Mar 23, 20232.50002.59002.46002.46002.4406157,100
Mar 22, 20232.51002.60002.48002.49002.4704184,000
Mar 21, 20232.49002.59002.47002.50002.4803156,700
Mar 20, 20232.40002.51002.40002.45002.4307201,100
Mar 17, 20232.46002.49002.36002.38002.3613121,100
Mar 16, 20232.41002.50002.33002.47002.4505166,600
Mar 15, 20232.51002.56002.38002.43002.4109296,400
Mar 14, 20232.57002.72002.57002.64002.6192199,400
Mar 13, 20232.60002.66002.53002.56002.5398185,500
Mar 10, 20232.70002.75002.63002.63002.6093261,300
Mar 09, 20232.85002.90002.72002.73002.7085158,800
Mar 08, 20232.83002.89002.74002.84002.8176185,700
Mar 07, 20232.89002.91002.81002.83002.8077107,400
Mar 06, 20232.98002.99002.85002.88002.8573211,500
Mar 03, 20232.94003.04002.94003.00002.9764130,800
Mar 02, 20232.90002.98002.87002.94002.9168143,000
Mar 01, 20232.91002.99002.88002.89002.8672109,800
Feb 28, 20232.99003.00002.87002.87002.8474166,300
Feb 27, 20232.97003.04002.96002.96002.9367128,200
Feb 24, 20232.89002.97002.87002.96002.9367100,700
Feb 23, 20232.98002.98002.90002.94002.916862,200
Feb 22, 20232.95003.01002.90002.93002.9069122,400
Feb 21, 20232.97003.00002.90002.98002.9565225,700
Feb 17, 20233.05003.06002.95003.00002.9764231,000
Feb 16, 20233.09003.15003.05003.05003.0260133,200
Feb 16, 20230.023 Dividend
Feb 15, 20233.10003.17003.08003.11003.0627188,000
Feb 14, 20233.06003.16003.06003.12003.0725130,300
Feb 13, 20233.20003.20003.05003.11003.0627184,600
Feb 10, 20233.12003.25003.02003.19003.1415182,200
Feb 09, 20233.30003.33002.92003.01002.9642575,200
Feb 08, 20233.42003.43003.22003.32003.2695179,100
Feb 07, 20233.34003.37003.27003.37003.3187157,900
Feb 06, 20233.46003.50003.27003.30003.2498218,100
Feb 03, 20233.50003.56003.43003.46003.4074101,900
Feb 02, 20233.61003.65003.44003.49003.4369162,300
Feb 01, 20233.58003.61003.46003.60003.5452212,400
Jan 31, 20233.65003.70003.55003.61003.5551151,800
Jan 30, 20233.79003.79003.58003.61003.5551212,800
Jan 27, 20233.85003.87003.76003.81003.752080,400
Jan 26, 20233.91003.91003.82003.86003.801369,600
Jan 25, 20233.80003.91003.78003.88003.8210144,800
Jan 24, 20233.88003.88003.77003.82003.7619108,800
Jan 23, 20233.92003.92003.79003.83003.7717115,600
Jan 20, 20233.92003.95003.82003.88003.8210105,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...