PHX Minerals Inc (PHX) Historical Stock Data
3.81 ↑0.07 (1.87%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PHX is down -0.27% a day on average. There have been 15 days where PHX Minerals Inc closed green and 15 days where PHX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 3.75 | 3.81 | ↑$0.06 (1.60%) | 3.72 | 3.84 | 132.69K |
| 2024-11-21 | 3.71 | 3.74 | ↑$0.03 (0.81%) | 3.62 | 3.75 | 78.52K |
| 2024-11-20 | 3.60 | 3.70 | ↑$0.10 (2.78%) | 3.57 | 3.70 | 55.72K |
| 2024-11-19 | 3.58 | 3.56 | ↓$0.02 (-0.56%) | 3.56 | 3.70 | 43.71K |
| 2024-11-18 | 3.71 | 3.56 | ↓$0.15 (-4.04%) | 3.56 | 3.76 | 57.48K |
| 2024-11-15 | 3.70 | 3.71 | ↑$0.01 (0.27%) | 3.64 | 3.73 | 57.28K |
| 2024-11-14 | 3.40 | 3.70 | ↑$0.30 (8.82%) | 3.40 | 3.70 | 71.10K |
| 2024-11-13 | 3.31 | 3.40 | ↑$0.09 (2.72%) | 3.31 | 3.42 | 19.15K |
| 2024-11-12 | 3.55 | 3.34 | ↓$0.21 (-5.92%) | 3.32 | 3.55 | 62.10K |
| 2024-11-11 | 3.49 | 3.35 | ↓$0.14 (-4.01%) | 3.35 | 3.49 | 33.81K |
| 2024-11-08 | 3.49 | 3.44 | ↓$0.05 (-1.43%) | 3.41 | 3.50 | 16.15K |
| 2024-11-07 | 3.30 | 3.50 | ↑$0.20 (6.06%) | 3.30 | 3.55 | 34.33K |
| 2024-11-06 | 3.70 | 3.50 | ↓$0.20 (-5.41%) | 3.45 | 3.70 | 24.90K |
| 2024-11-05 | 3.46 | 3.46 | ↑$0.00 (0.00%) | 3.46 | 3.52 | 20.96K |
| 2024-11-04 | 3.39 | 3.44 | ↑$0.05 (1.47%) | 3.36 | 3.48 | 37.39K |
| 2024-11-01 | 3.64 | 3.42 | ↓$0.22 (-6.04%) | 3.40 | 3.64 | 57.34K |
| 2024-10-31 | 3.65 | 3.61 | ↓$0.04 (-1.10%) | 3.58 | 3.65 | 19.44K |
| 2024-10-30 | 3.56 | 3.64 | ↑$0.08 (2.25%) | 3.54 | 3.64 | 29.45K |
| 2024-10-29 | 3.65 | 3.57 | ↓$0.08 (-2.19%) | 3.53 | 3.68 | 42.48K |
| 2024-10-28 | 3.64 | 3.63 | ↓$0.01 (-0.27%) | 3.61 | 3.70 | 64.34K |
| 2024-10-25 | 3.71 | 3.69 | ↓$0.02 (-0.54%) | 3.67 | 3.71 | 55.09K |
| 2024-10-24 | 3.68 | 3.68 | ↑$0.00 (0.00%) | 3.59 | 3.68 | 42.35K |
| 2024-10-23 | 3.63 | 3.65 | ↑$0.02 (0.55%) | 3.52 | 3.65 | 28.01K |
| 2024-10-22 | 3.66 | 3.62 | ↓$0.04 (-1.09%) | 3.54 | 3.67 | 64.23K |
| 2024-10-21 | 3.69 | 3.63 | ↓$0.06 (-1.63%) | 3.63 | 3.71 | 34.81K |
| 2024-10-18 | 3.74 | 3.68 | ↓$0.06 (-1.60%) | 3.67 | 3.74 | 30.46K |
| 2024-10-17 | 3.69 | 3.71 | ↑$0.02 (0.54%) | 3.61 | 3.71 | 39.52K |
| 2024-10-16 | 3.69 | 3.66 | ↓$0.03 (-0.81%) | 3.63 | 3.70 | 44.19K |
| 2024-10-15 | 3.66 | 3.67 | ↑$0.01 (0.27%) | 3.61 | 3.73 | 230.41K |
| 2024-10-14 | 3.50 | 3.51 | ↑$0.01 (0.29%) | 3.50 | 3.53 | 110.53K |
Create an account or log in to view more rows.
$PHX going green
$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