Canada markets close in 4 hours 30 minutes

PHX Minerals Inc. (PHX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
3.3000+0.0500 (+1.54%)
At close: 04:00PM EDT
3.3000 0.00 (0.00%)
After hours: 07:46PM EDT
Time Period:
May 27, 2023 - May 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 24, 20243.25003.34003.25003.30003.300051,300
May 23, 20243.27003.34003.25003.25003.250059,800
May 22, 20243.23003.30003.22003.27003.270050,800
May 21, 20243.29003.32003.20003.21003.210039,500
May 20, 20243.23003.33003.22003.25003.250070,800
May 17, 20243.18003.25003.18003.20003.200022,100
May 16, 20243.19003.25003.15003.18003.180021,200
May 15, 20243.19003.26003.16003.20003.2000106,100
May 14, 20243.21003.30003.16003.18003.180036,900
May 13, 20243.29003.31003.20003.20003.200089,800
May 10, 20243.30003.34003.28003.31003.310018,700
May 09, 20243.30003.37003.25003.30003.300080,100
May 08, 20243.40003.45003.36003.43003.430034,900
May 07, 20243.38003.48003.33003.33003.330061,000
May 06, 20243.38003.45003.38003.39003.390028,000
May 03, 20243.33003.40003.33003.38003.38008,100
May 02, 20243.29003.37003.25003.31003.310043,800
May 01, 20243.36003.38003.29003.29003.290034,200
Apr 30, 20243.36003.44003.35003.35003.350021,100
Apr 29, 20243.40003.44003.40003.42003.420013,300
Apr 26, 20243.44003.44003.36003.40003.400024,300
Apr 25, 20243.49003.53003.43003.46003.460057,200
Apr 24, 20243.35003.54003.35003.53003.530066,300
Apr 23, 20243.37003.39003.31003.33003.330022,500
Apr 22, 20243.45003.46003.35003.35003.350033,600
Apr 19, 20243.32003.43003.31003.42003.420020,500
Apr 18, 20243.20003.31003.20003.31003.310040,200
Apr 17, 20243.23003.25003.18003.18003.180044,100
Apr 16, 20243.25003.25003.23003.23003.230030,700
Apr 15, 20243.33003.33003.25003.26003.260017,200
Apr 12, 20243.36003.40003.27003.30003.300046,000
Apr 11, 20243.31003.35003.30003.35003.350024,500
Apr 10, 20243.36003.36003.25003.34003.340040,200
Apr 09, 20243.50003.50003.40003.42003.420019,200
Apr 08, 20243.50003.51003.46003.46003.460060,600
Apr 05, 20243.50003.50003.45003.49003.490045,300
Apr 04, 20243.40003.47003.39003.47003.470039,900
Apr 03, 20243.41003.45003.38003.41003.410052,000
Apr 02, 20243.40003.45003.38003.41003.410051,400
Apr 01, 20243.41003.42003.36003.41003.410035,900
Mar 28, 20243.40003.41003.36003.41003.410051,100
Mar 27, 20243.23003.36003.23003.32003.320084,100
Mar 26, 20243.18003.30003.14003.26003.260062,200
Mar 25, 20243.16003.25003.12003.15003.150072,700
Mar 22, 20243.07003.15003.07003.15003.150051,000
Mar 21, 20243.08003.09003.05003.06003.060047,700
Mar 20, 20243.01003.10003.01003.09003.090039,500
Mar 19, 20243.01003.08003.01003.02003.020071,900
Mar 18, 20243.06003.07003.02003.02003.020040,300
Mar 15, 20243.03003.07003.01003.05003.050069,500
Mar 15, 20240.03 Dividend
Mar 14, 20243.07003.10003.01003.03003.0000107,900
Mar 13, 20243.07003.08002.96003.03003.0000121,400
Mar 12, 20243.05003.10003.03003.03003.000064,000
Mar 11, 20243.02003.05003.01003.02002.990122,800
Mar 08, 20243.10003.10002.99003.04003.009951,900
Mar 07, 20243.02003.05003.02003.05003.019819,300
Mar 06, 20243.02003.05003.01003.03003.000036,600
Mar 05, 20243.03003.04002.97003.00002.970329,600
Mar 04, 20243.08003.08003.00003.01002.980225,200
Mar 01, 20243.10003.13003.06003.06003.029732,100
Feb 29, 20243.10003.10003.06003.07003.039614,900
Feb 28, 20243.03003.07003.02003.04003.009914,600
Feb 27, 20243.06003.11003.05003.07003.039618,700
Feb 26, 20243.03003.10003.02003.07003.039620,300
Feb 23, 20243.07003.11003.04003.06003.029746,200
Feb 22, 20243.06003.12003.03003.08003.049549,300
Feb 21, 20242.96003.10002.96003.06003.029784,800
Feb 20, 20242.96003.02002.95002.95002.920840,600
Feb 16, 20243.11003.11002.97002.98002.950559,000
Feb 15, 20243.03003.09003.03003.08003.049526,600
Feb 14, 20242.97003.04002.97003.04003.009954,500
Feb 13, 20243.00003.02002.97002.97002.940637,400
Feb 12, 20242.98003.05002.95003.00002.970367,600
Feb 09, 20243.03003.07002.98002.99002.960467,900
Feb 08, 20243.00003.08002.97003.04003.009962,500
Feb 07, 20243.03003.07003.00003.02002.990137,000
Feb 06, 20243.06003.10003.04003.04003.009931,100
Feb 05, 20243.04003.05003.00003.04003.009941,900
Feb 02, 20243.09003.09003.00003.08003.0495109,500
Feb 01, 20243.10003.18003.02003.11003.0792184,300
Jan 31, 20243.20003.23003.17003.19003.158480,100
Jan 30, 20243.21003.22003.17003.21003.1782117,400
Jan 29, 20243.23003.23003.17003.19003.158452,600
Jan 26, 20243.25003.25003.17003.25003.2178274,700
Jan 25, 20243.25003.27003.23003.27003.237635,800
Jan 24, 20243.20003.25003.12003.23003.198043,800
Jan 23, 20243.23003.24003.20003.20003.168351,900
Jan 22, 20243.24003.25003.20003.25003.2178115,400
Jan 19, 20243.17003.26003.14003.26003.227762,700
Jan 18, 20243.10003.19003.08003.19003.158438,000
Jan 17, 20243.23003.23003.10003.11003.079267,000
Jan 16, 20243.32003.35003.19003.23003.1980112,000
Jan 12, 20243.31003.42003.30003.39003.356489,700
Jan 11, 20243.24003.28003.17003.27003.237648,300
Jan 10, 20243.23003.23003.18003.20003.168332,500
Jan 09, 20243.23003.30003.21003.25003.217859,400
Jan 08, 20243.22003.26003.14003.26003.2277140,700
Jan 05, 20243.18003.25003.18003.20003.1683117,500
Jan 04, 20243.22003.22003.14003.19003.158456,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...