Canada markets open in 1 hour 13 minutes

PHX Minerals Inc. (PHX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
3.2900-0.0700 (-2.08%)
At close: 04:00PM EST
3.2400 -0.05 (-1.52%)
Pre-Market: 07:53AM EST
Time Period:
Dec 01, 2022 - Dec 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 20233.36003.48003.29003.29003.290099,500
Nov 29, 20233.21003.41003.20003.36003.360034,300
Nov 28, 20233.35003.37003.21003.24003.240035,200
Nov 27, 20233.35003.43003.29003.33003.330089,800
Nov 24, 20233.28003.35003.28003.33003.330012,300
Nov 22, 20233.31003.39003.24003.32003.320028,800
Nov 21, 20233.33003.38003.27003.36003.360037,000
Nov 21, 20230.03 Dividend
Nov 20, 20233.37003.46003.33003.38003.350053,500
Nov 17, 20233.28003.38003.28003.37003.340121,500
Nov 16, 20233.32003.41003.26003.29003.260859,100
Nov 15, 20233.40003.49003.38003.47003.439241,100
Nov 14, 20233.32003.43003.27003.41003.379751,400
Nov 13, 20233.15003.29003.15003.29003.260853,200
Nov 10, 20233.16003.16003.04003.12003.092388,700
Nov 09, 20233.36003.36003.04003.15003.122085,700
Nov 08, 20233.32003.32003.11003.30003.2707108,000
Nov 07, 20233.35003.39003.33003.33003.300464,800
Nov 06, 20233.53003.56003.35003.41003.379754,300
Nov 03, 20233.48003.55003.44003.49003.459053,200
Nov 02, 20233.42003.59003.35003.58003.548246,700
Nov 01, 20233.43003.48003.34003.40003.369889,100
Oct 31, 20233.58003.59003.45003.46003.429369,000
Oct 30, 20233.72003.72003.51003.54003.508654,400
Oct 27, 20233.65003.72003.60003.69003.657264,600
Oct 26, 20233.66003.67003.60003.67003.637432,600
Oct 25, 20233.74003.74003.64003.66003.627544,200
Oct 24, 20233.67003.76003.59003.70003.667284,300
Oct 23, 20233.53003.66003.47003.60003.5680297,400
Oct 20, 20233.60003.60003.47003.55003.5185317,500
Oct 19, 20233.68003.69003.56003.58003.548240,900
Oct 18, 20233.71003.80003.66003.67003.637482,300
Oct 17, 20233.69003.81003.65003.70003.6672124,200
Oct 16, 20233.66003.72003.62003.68003.6473130,800
Oct 13, 20233.60003.74003.59003.60003.5680222,700
Oct 12, 20233.66003.75003.60003.64003.607760,900
Oct 11, 20233.67003.76003.60003.65003.617676,900
Oct 10, 20233.62003.74003.58003.62003.587989,900
Oct 09, 20233.55003.70003.55003.58003.548265,200
Oct 06, 20233.52003.65003.49003.54003.508666,600
Oct 05, 20233.48003.67003.48003.54003.508694,500
Oct 04, 20233.48003.57003.42003.50003.4689112,200
Oct 03, 20233.54003.64003.50003.57003.538370,400
Oct 02, 20233.62003.63003.52003.60003.568062,700
Sept 29, 20233.64003.64003.61003.64003.607734,500
Sept 28, 20233.60003.71003.60003.65003.617653,300
Sept 27, 20233.61003.68003.61003.61003.578065,600
Sept 26, 20233.62003.75003.58003.60003.568032,900
Sept 25, 20233.59003.76003.59003.64003.6077101,300
Sept 22, 20233.58003.60003.56003.59003.558113,800
Sept 21, 20233.60003.60003.56003.56003.528417,700
Sept 20, 20233.66003.70003.57003.59003.558133,800
Sept 19, 20233.70003.72003.66003.67003.637434,200
Sept 18, 20233.64003.73003.61003.68003.647328,100
Sept 15, 20233.75003.75003.64003.64003.607754,500
Sept 14, 20233.66003.74003.62003.73003.696932,600
Sept 13, 20233.70003.72003.57003.61003.578044,400
Sept 12, 20233.64003.76003.52003.65003.617691,000
Sept 11, 20233.70003.71003.55003.56003.528445,000
Sept 08, 20233.79003.89003.60003.70003.6672162,100
Sept 07, 20233.55003.75003.47003.72003.6870260,700
Sept 06, 20233.60003.63003.52003.54003.508639,100
Sept 05, 20233.57003.67003.49003.57003.538338,100
Sept 01, 20233.43003.63003.43003.57003.538365,000
Aug 31, 20233.46003.54003.42003.48003.449173,200
Aug 30, 20233.34003.49003.34003.46003.429373,200
Aug 29, 20233.31003.35003.28003.34003.310442,000
Aug 28, 20233.30003.46003.27003.32003.290542,000
Aug 25, 20233.28003.31003.19003.31003.280627,700
Aug 24, 20233.22003.23003.19003.21003.181545,400
Aug 23, 20233.27003.31003.20003.22003.191428,900
Aug 23, 20230.023 Dividend
Aug 22, 20233.28003.37003.22003.30003.247947,800
Aug 21, 20233.51003.52003.31003.32003.267675,700
Aug 18, 20233.46003.55003.40003.52003.464478,400
Aug 17, 20233.39003.49003.39003.45003.395579,200
Aug 16, 20233.40003.45003.35003.37003.316860,100
Aug 15, 20233.36003.42003.20003.38003.326762,700
Aug 14, 20233.44003.44003.36003.43003.375962,900
Aug 11, 20233.25003.44003.24003.37003.316899,600
Aug 10, 20233.19003.28003.17003.27003.218472,600
Aug 09, 20233.02003.27003.00003.20003.1495164,900
Aug 08, 20233.26003.30003.17003.26003.208530,900
Aug 07, 20233.31003.32003.26003.26003.208532,600
Aug 04, 20233.20003.38003.18003.28003.228256,200
Aug 03, 20233.08003.24003.08003.19003.139731,900
Aug 02, 20233.20003.25003.06003.08003.031440,300
Aug 01, 20233.23003.25003.16003.23003.179032,700
Jul 31, 20233.20003.30003.20003.23003.179090,100
Jul 28, 20233.13003.20003.13003.19003.139727,700
Jul 27, 20233.18003.22003.15003.17003.120020,400
Jul 26, 20233.20003.23003.14003.14003.090431,900
Jul 25, 20233.17003.24003.14003.20003.149573,500
Jul 24, 20233.19003.19003.13003.18003.129834,700
Jul 21, 20233.18003.20003.13003.13003.080637,200
Jul 20, 20233.20003.20003.10003.17003.120033,900
Jul 19, 20233.11003.20003.11003.19003.139760,500
Jul 18, 20232.98003.12002.92003.09003.041283,100
Jul 17, 20233.05003.07002.99002.99002.942829,100
Jul 14, 20233.08003.12002.98003.06003.0117117,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...