Canada markets closed

PHX Minerals Inc. (PHX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
3.3800-0.0300 (-0.88%)
At close: 04:00PM EDT
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20223.39003.43003.35003.38003.3800181,900
Aug 11, 20223.34003.50003.33003.41003.4100191,900
Aug 10, 20223.17003.35003.10003.29003.2900170,700
Aug 09, 20223.36003.41003.12003.16003.1600207,000
Aug 08, 20223.14003.35003.11003.31003.3100454,100
Aug 05, 20222.96003.17002.93003.12003.1200236,000
Aug 04, 20223.06003.11002.95002.97002.9700237,700
Aug 03, 20223.11003.14003.03003.08003.0800185,800
Aug 02, 20223.05003.13003.01003.11003.1100234,400
Aug 01, 20223.27003.27003.04003.11003.1100307,700
Jul 29, 20223.33003.42003.28003.28003.2800207,200
Jul 28, 20223.35003.36003.14003.26003.2600177,300
Jul 27, 20223.18003.32003.13003.32003.3200312,000
Jul 26, 20223.21003.30003.08003.16003.160099,800
Jul 25, 20223.02003.24002.95003.15003.1500310,700
Jul 22, 20223.00003.08002.92002.95002.9500146,100
Jul 21, 20223.08003.08002.92003.01003.0100169,000
Jul 20, 20223.07003.17002.96003.17003.1700202,900
Jul 19, 20222.92003.14002.87003.11003.1100170,500
Jul 18, 20222.88003.02002.87002.94002.9400223,000
Jul 15, 20222.83002.83002.71002.82002.820096,800
Jul 14, 20222.77002.81002.62002.81002.8100200,400
Jul 13, 20222.73002.87002.73002.83002.8300129,800
Jul 12, 20222.73002.84002.66002.74002.7400151,100
Jul 11, 20222.80002.93002.74002.81002.8100241,300
Jul 08, 20222.93002.95002.78002.89002.8900196,600
Jul 07, 20222.70002.88002.70002.86002.8600410,300
Jul 06, 20222.73002.83002.60002.67002.6700483,300
Jul 05, 20222.95002.95002.67002.75002.7500464,300
Jul 01, 20223.10003.10002.90003.03003.0300339,100
Jun 30, 20222.93003.09002.93003.04003.0400500,700
Jun 29, 20223.28003.30002.96003.00003.0000506,200
Jun 28, 20223.35003.48003.19003.26003.2600626,000
Jun 27, 20223.06003.23003.03003.21003.2100190,900
Jun 24, 20223.10003.20003.02003.05003.0500262,100
Jun 23, 20223.47003.49003.02003.05003.0500649,200
Jun 22, 20223.46003.56003.34003.41003.4100438,000
Jun 21, 20223.56003.73003.49003.69003.6900426,500
Jun 17, 20223.73003.74003.36003.43003.4300751,300
Jun 16, 20223.95004.00003.69003.81003.8100538,000
Jun 15, 20223.94004.09003.87004.05004.0500538,000
Jun 14, 20224.09004.10003.85003.93003.9300416,000
Jun 13, 20224.41004.43003.95004.03004.0300875,100
Jun 10, 20224.75004.89004.32004.60004.60001,036,300
Jun 09, 20224.45004.98004.44004.73004.73002,501,000
Jun 08, 20224.43004.46004.24004.44004.4400741,400
Jun 07, 20224.15004.42004.09004.38004.3800651,400
Jun 06, 20223.82004.21003.79004.15004.15001,361,800
Jun 03, 20223.65003.79003.60003.79003.7900309,400
Jun 02, 20223.50003.71003.48003.63003.6300322,500
Jun 01, 20223.56003.56003.43003.53003.5300135,600
May 31, 20223.56003.60003.40003.50003.5000300,600
May 27, 20223.55003.60003.46003.51003.5100209,500
May 26, 20223.56003.60003.48003.52003.5200260,200
May 25, 20223.44003.54003.44003.47003.4700147,300
May 24, 20223.31003.45003.25003.42003.4200172,100
May 23, 20223.19003.35003.13003.32003.3200233,100
May 20, 20223.31003.32003.13003.21003.2100170,600
May 19, 20223.16003.33003.16003.26003.2600197,300
May 18, 20223.35003.43003.18003.24003.2400363,300
May 18, 20220.02 Dividend
May 17, 20223.55003.58003.39003.42003.4000483,000
May 16, 20223.29003.54003.28003.51003.4895322,300
May 13, 20223.36003.51003.33003.41003.3901151,900
May 12, 20223.22003.35003.13003.31003.2906169,000
May 11, 20223.23003.51003.23003.26003.2409267,300
May 10, 20223.32003.57003.08003.19003.1713260,600
May 09, 20223.80003.80003.30003.31003.2906517,000
May 06, 20223.71003.96003.66003.85003.8275236,500
May 05, 20223.80003.92003.60003.69003.6684184,900
May 04, 20223.70003.95003.58003.87003.8474279,800
May 03, 20223.43003.68003.43003.61003.5889303,000
May 02, 20223.48003.54003.37003.41003.3901172,300
Apr 29, 20223.58003.80003.44003.51003.4895228,900
Apr 28, 20223.68003.75003.48003.60003.5789291,300
Apr 27, 20223.66003.75003.52003.63003.6088333,100
Apr 26, 20223.50003.92003.50003.65003.6287694,200
Apr 25, 20223.52003.53003.21003.44003.4199432,000
Apr 22, 20223.75004.06003.60003.65003.6287474,000
Apr 21, 20223.93004.11003.63003.74003.7181690,200
Apr 20, 20223.70003.95003.48003.87003.8474418,400
Apr 19, 20223.76003.82003.58003.63003.6088301,100
Apr 18, 20223.61004.08003.60003.75003.7281981,300
Apr 14, 20223.14003.87003.12003.56003.53921,153,000
Apr 13, 20223.04003.46003.00003.33003.3105888,500
Apr 12, 20222.89003.06002.89003.00002.9825455,100
Apr 11, 20222.92002.92002.78002.86002.8433217,500
Apr 08, 20222.82002.96002.82002.92002.9029191,200
Apr 07, 20222.90002.96002.75002.87002.8532228,900
Apr 06, 20223.07003.07002.89002.91002.8930185,800
Apr 05, 20223.01003.14002.94003.05003.0322252,500
Apr 04, 20223.03003.04002.93002.97002.9526191,900
Apr 01, 20223.01003.14002.98002.99002.9725151,300
Mar 31, 20222.99003.18002.93003.06003.0421361,600
Mar 30, 20222.95003.05002.90003.01002.9924255,000
Mar 29, 20222.77002.93002.71002.89002.8731286,400
Mar 28, 20222.82002.87002.77002.82002.8035164,700
Mar 25, 20222.79002.95002.79002.88002.8632120,600
Mar 24, 20222.85002.86002.79002.81002.793653,400
Mar 23, 20222.83002.91002.75002.85002.8333273,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...