PHX Minerals Inc (PHX) Historical Stock Data
3.38 ↑0.02 (0.60%)
As of August 30, 2024, 3:35pm EST.
Historical Data
In the past 30 trading days, PHX is up 0.14% a day on average. There have been 19 days where PHX Minerals Inc closed green and 11 days where PHX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 3.40 | 3.38 | ↓$0.02 (-0.59%) | 3.34 | 3.43 | 58.85K |
| 2024-09-05 | 3.37 | 3.36 | ↓$0.01 (-0.30%) | 3.35 | 3.39 | 31.48K |
| 2024-09-04 | 3.40 | 3.35 | ↓$0.05 (-1.47%) | 3.35 | 3.40 | 23.33K |
| 2024-09-03 | 3.45 | 3.40 | ↓$0.05 (-1.45%) | 3.39 | 3.46 | 42.08K |
| 2024-08-30 | 3.42 | 3.46 | ↑$0.04 (1.17%) | 3.40 | 3.46 | 82.86K |
| 2024-08-29 | 3.42 | 3.39 | ↓$0.03 (-0.88%) | 3.36 | 3.42 | 30.58K |
| 2024-08-28 | 3.36 | 3.40 | ↑$0.04 (1.19%) | 3.36 | 3.40 | 31.01K |
| 2024-08-27 | 3.39 | 3.39 | ↑$0.00 (0.00%) | 3.38 | 3.41 | 24.33K |
| 2024-08-26 | 3.39 | 3.39 | ↑$0.00 (0.00%) | 3.38 | 3.41 | 42.30K |
| 2024-08-23 | 3.36 | 3.39 | ↑$0.03 (0.89%) | 3.36 | 3.41 | 18.67K |
| 2024-08-21 | 3.36 | 3.40 | ↑$0.04 (1.19%) | 3.36 | 3.42 | 32.17K |
| 2024-08-20 | 3.39 | 3.37 | ↓$0.02 (-0.59%) | 3.31 | 3.40 | 40.95K |
| 2024-08-19 | 3.40 | 3.42 | ↑$0.02 (0.59%) | 3.39 | 3.43 | 49.71K |
| 2024-08-16 | 3.39 | 3.39 | ↑$0.00 (0.00%) | 3.38 | 3.41 | 60.79K |
| 2024-08-15 | 3.35 | 3.39 | ↑$0.04 (1.19%) | 3.35 | 3.40 | 49.29K |
| 2024-08-14 | 3.29 | 3.35 | ↑$0.06 (1.82%) | 3.26 | 3.36 | 156.72K |
| 2024-08-13 | 3.25 | 3.26 | ↑$0.01 (0.31%) | 3.20 | 3.29 | 50.37K |
| 2024-08-12 | 3.25 | 3.25 | ↑$0.00 (0.00%) | 3.22 | 3.28 | 44.71K |
| 2024-08-09 | 3.27 | 3.25 | ↓$0.02 (-0.61%) | 3.25 | 3.30 | 61.99K |
| 2024-08-08 | 3.31 | 3.37 | ↑$0.06 (1.81%) | 3.23 | 3.37 | 56.92K |
| 2024-08-07 | 3.21 | 3.25 | ↑$0.04 (1.25%) | 3.18 | 3.28 | 34.36K |
| 2024-08-06 | 3.19 | 3.11 | ↓$0.08 (-2.51%) | 3.11 | 3.20 | 23.23K |
| 2024-08-05 | 3.11 | 3.15 | ↑$0.04 (1.29%) | 3.10 | 3.23 | 52.70K |
| 2024-08-02 | 3.24 | 3.25 | ↑$0.01 (0.31%) | 3.20 | 3.26 | 132.06K |
| 2024-08-01 | 3.26 | 3.27 | ↑$0.01 (0.31%) | 3.24 | 3.27 | 38K |
| 2024-07-31 | 3.30 | 3.28 | ↓$0.02 (-0.61%) | 3.25 | 3.31 | 31.38K |
| 2024-07-30 | 3.25 | 3.25 | ↑$0.00 (0.00%) | 3.22 | 3.27 | 10.69K |
| 2024-07-29 | 3.33 | 3.28 | ↓$0.05 (-1.50%) | 3.26 | 3.33 | 27.98K |
| 2024-07-26 | 3.23 | 3.29 | ↑$0.06 (1.85%) | 3.21 | 3.29 | 49.60K |
| 2024-07-25 | 3.26 | 3.24 | ↓$0.02 (-0.61%) | 3.22 | 3.31 | 17.16K |
Create an account or log in to view more rows.
$PHX Very bullish action
$PHX used to this fuckery!! Not leaving no chance !
$PHX jeez
$PHX buying time
added
$PHX lmao wtf was that
$PHX when this finally break out we could see huge upside
$PHX going down
$PHX headed back to all time highs shortly
$PHX time to run
$PHX gimme gimme