Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 02, 2026	0.2100	0.2205	0.2044	0.2162	149,098	+0.00(+0.65%)
Feb 27, 2026	0.2080	0.2165	0.2080	0.2148	97,930	+0.01(+4.73%)
Feb 26, 2026	0.1800	0.2210	0.1800	0.2051	220,555	-0.01(-5.13%)
Feb 25, 2026	0.2096	0.2162	0.2021	0.2162	179,650	+0.01(+5.46%)
Feb 24, 2026	0.2160	0.2210	0.2021	0.2050	110,200	-0.01(-4.56%)
Feb 23, 2026	0.2200	0.2202	0.2050	0.2148	29,876	-0.01(-2.81%)
Feb 20, 2026	0.2150	0.2239	0.2050	0.2210	76,961	+0.01(+2.79%)
Feb 19, 2026	0.2020	0.2196	0.2020	0.2150	63,131	-0.01(-2.32%)
Feb 18, 2026	0.2200	0.2202	0.2010	0.2201	167,400	+0.01(+5.31%)
Feb 17, 2026	0.2125	0.2197	0.2000	0.2090	217,396	-0.00(-0.90%)
Feb 13, 2026	0.2072	0.2117	0.2050	0.2109	86,696	+0.01(+2.88%)
Feb 12, 2026	0.2200	0.2340	0.2050	0.2050	206,447	-0.02(-6.82%)
Feb 11, 2026	0.2154	0.2300	0.2154	0.2200	162,701	-0.00(-0.14%)
Feb 10, 2026	0.2300	0.2373	0.2203	0.2203	169,094	+0.00(+2.13%)
Feb 09, 2026	0.2276	0.2287	0.2000	0.2157	252,788	-0.01(-2.84%)
Feb 06, 2026	0.2181	0.2250	0.2088	0.2220	257,271	+0.01(+2.54%)
Feb 05, 2026	0.2276	0.2276	0.1962	0.2165	187,792	-0.01(-4.88%)
Feb 04, 2026	0.2045	0.2276	0.1976	0.2276	426,097	+0.03(+12.90%)
Feb 03, 2026	0.1876	0.2072	0.1792	0.2016	385,985	-0.00(-2.04%)

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.

Phenom Resources Corp (OP:PHNMF)

Historical Prices

Starting at $3.75/week.

Subscribe Today