PHX Minerals Inc. (PHX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
Time Period:
Dec 01, 2022 - Dec 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 30, 2023 | 3.3600 | 3.4800 | 3.2900 | 3.2900 | 3.2900 | 99,500 |
| Nov 29, 2023 | 3.2100 | 3.4100 | 3.2000 | 3.3600 | 3.3600 | 34,300 |
| Nov 28, 2023 | 3.3500 | 3.3700 | 3.2100 | 3.2400 | 3.2400 | 35,200 |
| Nov 27, 2023 | 3.3500 | 3.4300 | 3.2900 | 3.3300 | 3.3300 | 89,800 |
| Nov 24, 2023 | 3.2800 | 3.3500 | 3.2800 | 3.3300 | 3.3300 | 12,300 |
| Nov 22, 2023 | 3.3100 | 3.3900 | 3.2400 | 3.3200 | 3.3200 | 28,800 |
| Nov 21, 2023 | 3.3300 | 3.3800 | 3.2700 | 3.3600 | 3.3600 | 37,000 |
| Nov 21, 2023 | 0.03 Dividend | |||||
| Nov 20, 2023 | 3.3700 | 3.4600 | 3.3300 | 3.3800 | 3.3500 | 53,500 |
| Nov 17, 2023 | 3.2800 | 3.3800 | 3.2800 | 3.3700 | 3.3401 | 21,500 |
| Nov 16, 2023 | 3.3200 | 3.4100 | 3.2600 | 3.2900 | 3.2608 | 59,100 |
| Nov 15, 2023 | 3.4000 | 3.4900 | 3.3800 | 3.4700 | 3.4392 | 41,100 |
| Nov 14, 2023 | 3.3200 | 3.4300 | 3.2700 | 3.4100 | 3.3797 | 51,400 |
| Nov 13, 2023 | 3.1500 | 3.2900 | 3.1500 | 3.2900 | 3.2608 | 53,200 |
| Nov 10, 2023 | 3.1600 | 3.1600 | 3.0400 | 3.1200 | 3.0923 | 88,700 |
| Nov 09, 2023 | 3.3600 | 3.3600 | 3.0400 | 3.1500 | 3.1220 | 85,700 |
| Nov 08, 2023 | 3.3200 | 3.3200 | 3.1100 | 3.3000 | 3.2707 | 108,000 |
| Nov 07, 2023 | 3.3500 | 3.3900 | 3.3300 | 3.3300 | 3.3004 | 64,800 |
| Nov 06, 2023 | 3.5300 | 3.5600 | 3.3500 | 3.4100 | 3.3797 | 54,300 |
| Nov 03, 2023 | 3.4800 | 3.5500 | 3.4400 | 3.4900 | 3.4590 | 53,200 |
| Nov 02, 2023 | 3.4200 | 3.5900 | 3.3500 | 3.5800 | 3.5482 | 46,700 |
| Nov 01, 2023 | 3.4300 | 3.4800 | 3.3400 | 3.4000 | 3.3698 | 89,100 |
| Oct 31, 2023 | 3.5800 | 3.5900 | 3.4500 | 3.4600 | 3.4293 | 69,000 |
| Oct 30, 2023 | 3.7200 | 3.7200 | 3.5100 | 3.5400 | 3.5086 | 54,400 |
| Oct 27, 2023 | 3.6500 | 3.7200 | 3.6000 | 3.6900 | 3.6572 | 64,600 |
| Oct 26, 2023 | 3.6600 | 3.6700 | 3.6000 | 3.6700 | 3.6374 | 32,600 |
| Oct 25, 2023 | 3.7400 | 3.7400 | 3.6400 | 3.6600 | 3.6275 | 44,200 |
| Oct 24, 2023 | 3.6700 | 3.7600 | 3.5900 | 3.7000 | 3.6672 | 84,300 |
| Oct 23, 2023 | 3.5300 | 3.6600 | 3.4700 | 3.6000 | 3.5680 | 297,400 |
| Oct 20, 2023 | 3.6000 | 3.6000 | 3.4700 | 3.5500 | 3.5185 | 317,500 |
| Oct 19, 2023 | 3.6800 | 3.6900 | 3.5600 | 3.5800 | 3.5482 | 40,900 |
| Oct 18, 2023 | 3.7100 | 3.8000 | 3.6600 | 3.6700 | 3.6374 | 82,300 |
| Oct 17, 2023 | 3.6900 | 3.8100 | 3.6500 | 3.7000 | 3.6672 | 124,200 |
| Oct 16, 2023 | 3.6600 | 3.7200 | 3.6200 | 3.6800 | 3.6473 | 130,800 |
| Oct 13, 2023 | 3.6000 | 3.7400 | 3.5900 | 3.6000 | 3.5680 | 222,700 |
| Oct 12, 2023 | 3.6600 | 3.7500 | 3.6000 | 3.6400 | 3.6077 | 60,900 |
| Oct 11, 2023 | 3.6700 | 3.7600 | 3.6000 | 3.6500 | 3.6176 | 76,900 |
| Oct 10, 2023 | 3.6200 | 3.7400 | 3.5800 | 3.6200 | 3.5879 | 89,900 |
| Oct 09, 2023 | 3.5500 | 3.7000 | 3.5500 | 3.5800 | 3.5482 | 65,200 |
| Oct 06, 2023 | 3.5200 | 3.6500 | 3.4900 | 3.5400 | 3.5086 | 66,600 |
| Oct 05, 2023 | 3.4800 | 3.6700 | 3.4800 | 3.5400 | 3.5086 | 94,500 |
| Oct 04, 2023 | 3.4800 | 3.5700 | 3.4200 | 3.5000 | 3.4689 | 112,200 |
| Oct 03, 2023 | 3.5400 | 3.6400 | 3.5000 | 3.5700 | 3.5383 | 70,400 |
| Oct 02, 2023 | 3.6200 | 3.6300 | 3.5200 | 3.6000 | 3.5680 | 62,700 |
| Sept 29, 2023 | 3.6400 | 3.6400 | 3.6100 | 3.6400 | 3.6077 | 34,500 |
| Sept 28, 2023 | 3.6000 | 3.7100 | 3.6000 | 3.6500 | 3.6176 | 53,300 |
| Sept 27, 2023 | 3.6100 | 3.6800 | 3.6100 | 3.6100 | 3.5780 | 65,600 |
| Sept 26, 2023 | 3.6200 | 3.7500 | 3.5800 | 3.6000 | 3.5680 | 32,900 |
| Sept 25, 2023 | 3.5900 | 3.7600 | 3.5900 | 3.6400 | 3.6077 | 101,300 |
| Sept 22, 2023 | 3.5800 | 3.6000 | 3.5600 | 3.5900 | 3.5581 | 13,800 |
| Sept 21, 2023 | 3.6000 | 3.6000 | 3.5600 | 3.5600 | 3.5284 | 17,700 |
| Sept 20, 2023 | 3.6600 | 3.7000 | 3.5700 | 3.5900 | 3.5581 | 33,800 |
| Sept 19, 2023 | 3.7000 | 3.7200 | 3.6600 | 3.6700 | 3.6374 | 34,200 |
| Sept 18, 2023 | 3.6400 | 3.7300 | 3.6100 | 3.6800 | 3.6473 | 28,100 |
| Sept 15, 2023 | 3.7500 | 3.7500 | 3.6400 | 3.6400 | 3.6077 | 54,500 |
| Sept 14, 2023 | 3.6600 | 3.7400 | 3.6200 | 3.7300 | 3.6969 | 32,600 |
| Sept 13, 2023 | 3.7000 | 3.7200 | 3.5700 | 3.6100 | 3.5780 | 44,400 |
| Sept 12, 2023 | 3.6400 | 3.7600 | 3.5200 | 3.6500 | 3.6176 | 91,000 |
| Sept 11, 2023 | 3.7000 | 3.7100 | 3.5500 | 3.5600 | 3.5284 | 45,000 |
| Sept 08, 2023 | 3.7900 | 3.8900 | 3.6000 | 3.7000 | 3.6672 | 162,100 |
| Sept 07, 2023 | 3.5500 | 3.7500 | 3.4700 | 3.7200 | 3.6870 | 260,700 |
| Sept 06, 2023 | 3.6000 | 3.6300 | 3.5200 | 3.5400 | 3.5086 | 39,100 |
| Sept 05, 2023 | 3.5700 | 3.6700 | 3.4900 | 3.5700 | 3.5383 | 38,100 |
| Sept 01, 2023 | 3.4300 | 3.6300 | 3.4300 | 3.5700 | 3.5383 | 65,000 |
| Aug 31, 2023 | 3.4600 | 3.5400 | 3.4200 | 3.4800 | 3.4491 | 73,200 |
| Aug 30, 2023 | 3.3400 | 3.4900 | 3.3400 | 3.4600 | 3.4293 | 73,200 |
| Aug 29, 2023 | 3.3100 | 3.3500 | 3.2800 | 3.3400 | 3.3104 | 42,000 |
| Aug 28, 2023 | 3.3000 | 3.4600 | 3.2700 | 3.3200 | 3.2905 | 42,000 |
| Aug 25, 2023 | 3.2800 | 3.3100 | 3.1900 | 3.3100 | 3.2806 | 27,700 |
| Aug 24, 2023 | 3.2200 | 3.2300 | 3.1900 | 3.2100 | 3.1815 | 45,400 |
| Aug 23, 2023 | 3.2700 | 3.3100 | 3.2000 | 3.2200 | 3.1914 | 28,900 |
| Aug 23, 2023 | 0.023 Dividend | |||||
| Aug 22, 2023 | 3.2800 | 3.3700 | 3.2200 | 3.3000 | 3.2479 | 47,800 |
| Aug 21, 2023 | 3.5100 | 3.5200 | 3.3100 | 3.3200 | 3.2676 | 75,700 |
| Aug 18, 2023 | 3.4600 | 3.5500 | 3.4000 | 3.5200 | 3.4644 | 78,400 |
| Aug 17, 2023 | 3.3900 | 3.4900 | 3.3900 | 3.4500 | 3.3955 | 79,200 |
| Aug 16, 2023 | 3.4000 | 3.4500 | 3.3500 | 3.3700 | 3.3168 | 60,100 |
| Aug 15, 2023 | 3.3600 | 3.4200 | 3.2000 | 3.3800 | 3.3267 | 62,700 |
| Aug 14, 2023 | 3.4400 | 3.4400 | 3.3600 | 3.4300 | 3.3759 | 62,900 |
| Aug 11, 2023 | 3.2500 | 3.4400 | 3.2400 | 3.3700 | 3.3168 | 99,600 |
| Aug 10, 2023 | 3.1900 | 3.2800 | 3.1700 | 3.2700 | 3.2184 | 72,600 |
| Aug 09, 2023 | 3.0200 | 3.2700 | 3.0000 | 3.2000 | 3.1495 | 164,900 |
| Aug 08, 2023 | 3.2600 | 3.3000 | 3.1700 | 3.2600 | 3.2085 | 30,900 |
| Aug 07, 2023 | 3.3100 | 3.3200 | 3.2600 | 3.2600 | 3.2085 | 32,600 |
| Aug 04, 2023 | 3.2000 | 3.3800 | 3.1800 | 3.2800 | 3.2282 | 56,200 |
| Aug 03, 2023 | 3.0800 | 3.2400 | 3.0800 | 3.1900 | 3.1397 | 31,900 |
| Aug 02, 2023 | 3.2000 | 3.2500 | 3.0600 | 3.0800 | 3.0314 | 40,300 |
| Aug 01, 2023 | 3.2300 | 3.2500 | 3.1600 | 3.2300 | 3.1790 | 32,700 |
| Jul 31, 2023 | 3.2000 | 3.3000 | 3.2000 | 3.2300 | 3.1790 | 90,100 |
| Jul 28, 2023 | 3.1300 | 3.2000 | 3.1300 | 3.1900 | 3.1397 | 27,700 |
| Jul 27, 2023 | 3.1800 | 3.2200 | 3.1500 | 3.1700 | 3.1200 | 20,400 |
| Jul 26, 2023 | 3.2000 | 3.2300 | 3.1400 | 3.1400 | 3.0904 | 31,900 |
| Jul 25, 2023 | 3.1700 | 3.2400 | 3.1400 | 3.2000 | 3.1495 | 73,500 |
| Jul 24, 2023 | 3.1900 | 3.1900 | 3.1300 | 3.1800 | 3.1298 | 34,700 |
| Jul 21, 2023 | 3.1800 | 3.2000 | 3.1300 | 3.1300 | 3.0806 | 37,200 |
| Jul 20, 2023 | 3.2000 | 3.2000 | 3.1000 | 3.1700 | 3.1200 | 33,900 |
| Jul 19, 2023 | 3.1100 | 3.2000 | 3.1100 | 3.1900 | 3.1397 | 60,500 |
| Jul 18, 2023 | 2.9800 | 3.1200 | 2.9200 | 3.0900 | 3.0412 | 83,100 |
| Jul 17, 2023 | 3.0500 | 3.0700 | 2.9900 | 2.9900 | 2.9428 | 29,100 |
| Jul 14, 2023 | 3.0800 | 3.1200 | 2.9800 | 3.0600 | 3.0117 | 117,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.