Financial News

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	0.3142	0.3200	0.3100	0.3142	44,865	+0.01(+2.25%)
May 07, 2026	0.3201	0.3289	0.2999	0.3073	168,532	-0.02(-6.00%)
May 06, 2026	0.3300	0.3369	0.3269	0.3269	51,964	-0.00(-0.94%)
May 05, 2026	0.3392	0.3392	0.3300	0.3300	30,705	-0.02(-5.31%)
May 04, 2026	0.3456	0.3615	0.3350	0.3485	157,587	-0.00(-0.97%)
May 01, 2026	0.3600	0.3632	0.3394	0.3519	57,140	+0.00(+0.54%)
Apr 30, 2026	0.3300	0.3526	0.3300	0.3500	175,930	+0.02(+6.87%)
Apr 29, 2026	0.3245	0.3333	0.3170	0.3275	111,120	+0.00(+1.11%)
Apr 28, 2026	0.3100	0.3282	0.3100	0.3239	113,895	-0.00(-0.95%)
Apr 27, 2026	0.3295	0.3317	0.3270	0.3270	3,530	-0.00(-1.12%)
Apr 24, 2026	0.3200	0.3307	0.3091	0.3307	38,042	+0.02(+6.47%)
Apr 23, 2026	0.3040	0.3235	0.2992	0.3106	76,132	-0.02(-5.59%)
Apr 22, 2026	0.3000	0.3331	0.2815	0.3290	249,693	+0.04(+13.64%)
Apr 21, 2026	0.2996	0.3083	0.2800	0.2895	78,100	+0.01(+2.22%)
Apr 20, 2026	0.2949	0.2950	0.2800	0.2832	91,875	-0.01(-2.34%)
Apr 17, 2026	0.3042	0.3111	0.2851	0.2900	265,359	+0.01(+1.79%)
Apr 16, 2026	0.2770	0.2849	0.2700	0.2849	64,980	+0.01(+3.45%)
Apr 15, 2026	0.2820	0.2850	0.2578	0.2754	79,931	-0.01(-1.96%)
Apr 14, 2026	0.2526	0.2823	0.2510	0.2809	268,570	+0.03(+11.20%)
Apr 13, 2026	0.2500	0.2529	0.2500	0.2526	50,000	-0.00(-0.63%)
Apr 10, 2026	0.2422	0.2570	0.2422	0.2542	32,291	-0.01(-2.16%)
Apr 09, 2026	0.2600	0.2760	0.2520	0.2598	163,280	-0.01(-3.99%)
Apr 08, 2026	0.2498	0.2706	0.2410	0.2706	211,100	+0.03(+12.28%)
Apr 07, 2026	0.2409	0.2570	0.2400	0.2410	111,694	+0.00(+1.95%)
Apr 06, 2026	0.2364	0.2364	0.2364	0.2364	7,000	-0.00(-1.21%)
Apr 02, 2026	0.2200	0.2393	0.2048	0.2393	21,700	-0.01(-2.33%)
Apr 01, 2026	0.2072	0.2450	0.2072	0.2450	41,245	+0.02(+8.99%)
Mar 31, 2026	0.2070	0.2248	0.2022	0.2248	12,490	+0.02(+7.30%)
Mar 30, 2026	0.2067	0.2095	0.1980	0.2095	38,000	-0.00(-0.90%)
Mar 27, 2026	0.2264	0.2314	0.2051	0.2114	92,790	+0.00(+1.39%)
Mar 26, 2026	0.2296	0.2329	0.2035	0.2085	238,600	-0.02(-9.86%)
Mar 25, 2026	0.2194	0.2366	0.2077	0.2313	336,500	+0.01(+5.91%)
Mar 24, 2026	0.2104	0.2189	0.2008	0.2184	341,696	+0.02(+7.48%)
Mar 23, 2026	0.1919	0.2055	0.1710	0.2032	35,635	+0.01(+6.44%)
Mar 20, 2026	0.1962	0.1962	0.1810	0.1909	77,614	+0.00(+2.09%)
Mar 19, 2026	0.2050	0.2103	0.1820	0.1870	510,652	-0.02(-10.61%)
Mar 18, 2026	0.2120	0.2150	0.2037	0.2092	148,953	-0.01(-2.70%)
Mar 17, 2026	0.2160	0.2414	0.2132	0.2150	136,368	-0.00(-1.60%)
Mar 16, 2026	0.2228	0.2394	0.2185	0.2185	145,600	-0.03(-12.18%)
Mar 13, 2026	0.2532	0.2532	0.2200	0.2488	223,455	-0.02(-6.15%)
Mar 12, 2026	0.2690	0.2890	0.2530	0.2651	162,738	+0.00(+1.18%)
Mar 11, 2026	0.2463	0.2800	0.2300	0.2620	435,141	+0.02(+6.29%)
Mar 10, 2026	0.2400	0.2465	0.2308	0.2465	110,037	-0.00(-0.20%)
Mar 09, 2026	0.2380	0.2500	0.2380	0.2470	264,900	+0.01(+4.13%)
Mar 06, 2026	0.2322	0.2433	0.2322	0.2372	32,465	+0.02(+6.85%)
Mar 05, 2026	0.2250	0.2296	0.2072	0.2220	95,903	-0.01(-3.06%)
Mar 04, 2026	0.2150	0.2400	0.2059	0.2290	441,169	+0.01(+3.95%)
Mar 03, 2026	0.2000	0.2241	0.1900	0.2203	296,886	+0.00(+1.90%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Financial News

Phenom Resources Corp (OP:PHNMF)

Historical Prices

Popular Pages