Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Phenom Resources Corp (OP:PHNMF)

0.1819 +0.0194 (+11.94%)
Streaming Delayed Price Updated: 11:36 AM EST, Dec 26, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 24, 2025 0.1700 0.1700 0.1555 0.1625 63,800 -0.01(-4.36%)
Dec 23, 2025 0.1682 0.1700 0.1618 0.1699 224,084 -0.00(-0.06%)
Dec 22, 2025 0.1470 0.1700 0.1460 0.1700 323,270 +0.02(+13.33%)
Dec 19, 2025 0.1482 0.1500 0.1470 0.1500 63,618 +0.00(+0.00%)
Dec 18, 2025 0.1530 0.1542 0.1476 0.1500 28,906 -0.00(-2.53%)
Dec 17, 2025 0.1538 0.1550 0.1530 0.1539 66,700 -0.00(-0.71%)
Dec 16, 2025 0.1500 0.1550 0.1489 0.1550 94,124 +0.00(+0.71%)
Dec 15, 2025 0.1510 0.1539 0.1500 0.1539 55,154 +0.00(+1.38%)
Dec 12, 2025 0.1523 0.1523 0.1500 0.1518 33,880 +0.00(+0.53%)
Dec 11, 2025 0.1432 0.1526 0.1432 0.1510 186,686 +0.01(+9.82%)
Dec 10, 2025 0.1400 0.1420 0.1325 0.1375 31,001 +0.00(+0.00%)
Dec 09, 2025 0.1390 0.1430 0.1312 0.1375 67,803 -0.01(-3.85%)
Dec 08, 2025 0.1471 0.1471 0.1046 0.1430 626,674 +0.01(+4.76%)
Dec 05, 2025 0.1517 0.1570 0.1365 0.1365 303,534 -0.01(-6.51%)
Dec 04, 2025 0.1600 0.1600 0.1455 0.1460 130,927 -0.01(-4.14%)
Dec 03, 2025 0.1508 0.1590 0.1471 0.1523 36,862 +0.00(+0.86%)
Dec 02, 2025 0.1500 0.1559 0.1500 0.1510 119,480 +0.01(+3.42%)
Dec 01, 2025 0.1550 0.1550 0.1460 0.1460 91,000 -0.01(-7.71%)
Nov 28, 2025 0.1500 0.1586 0.1488 0.1582 120,900 +0.01(+6.89%)
Nov 26, 2025 0.1420 0.1600 0.1420 0.1480 73,600 +0.00(+2.07%)
Nov 25, 2025 0.1565 0.1565 0.1450 0.1450 47,823 -0.00(-0.96%)
Nov 24, 2025 0.1500 0.1528 0.1411 0.1464 143,820 -0.01(-8.50%)
Nov 21, 2025 0.1740 0.1770 0.1600 0.1600 164,308 -0.01(-3.03%)
Nov 20, 2025 0.1650 0.1650 0.1600 0.1650 22,490 +0.01(+4.30%)
Nov 19, 2025 0.1600 0.1646 0.1500 0.1582 160,636 +0.00(+0.57%)
Nov 18, 2025 0.1610 0.1616 0.1507 0.1573 109,991 -0.01(-7.63%)
Nov 17, 2025 0.1910 0.1910 0.1664 0.1703 26,474 +0.01(+6.44%)
Nov 14, 2025 0.1710 0.1710 0.1600 0.1600 335,970 -0.01(-8.26%)
Nov 13, 2025 0.1806 0.1806 0.1744 0.1744 78,990 -0.03(-12.80%)
Nov 12, 2025 0.2000 0.2000 0.1800 0.2000 137,580 +0.00(+0.00%)
Nov 11, 2025 0.2000 0.2000 0.2000 0.2000 12,600 +0.01(+5.04%)
Nov 10, 2025 0.1971 0.1971 0.1790 0.1904 19,294 -0.01(-4.80%)
Nov 07, 2025 0.2069 0.2069 0.2000 0.2000 47,551 +0.00(+2.51%)
Nov 06, 2025 0.1951 0.2000 0.1945 0.1951 37,990 -0.00(-1.01%)
Nov 05, 2025 0.1981 0.1981 0.1971 0.1971 7,510 -0.00(-1.45%)
Nov 04, 2025 0.2000 0.2006 0.1965 0.2000 102,940 -0.00(-0.55%)
Nov 03, 2025 0.2321 0.2321 0.1820 0.2011 114,050 -0.01(-6.47%)
Oct 31, 2025 0.2098 0.2264 0.2098 0.2150 57,890 +0.01(+3.76%)
Oct 30, 2025 0.2266 0.2266 0.2015 0.2072 87,100 -0.03(-13.67%)
Oct 29, 2025 0.1893 0.2800 0.1890 0.2400 765,099 +0.07(+39.53%)
Oct 28, 2025 0.1699 0.1772 0.1600 0.1720 94,025 -0.00(-1.60%)
Oct 27, 2025 0.2070 0.2070 0.1600 0.1748 10,904 -0.00(-1.24%)
Oct 24, 2025 0.1794 0.1848 0.1679 0.1770 47,440 -0.00(-1.78%)
Oct 23, 2025 0.1843 0.1843 0.1764 0.1802 45,561 -0.01(-6.15%)
Oct 22, 2025 0.1722 0.1920 0.1722 0.1920 111,650 +0.02(+9.71%)
Oct 21, 2025 0.2016 0.2066 0.1730 0.1750 257,215 -0.03(-13.71%)
Oct 20, 2025 0.2300 0.2300 0.2028 0.2028 38,793 -0.03(-11.44%)
Oct 17, 2025 0.2338 0.2530 0.2194 0.2290 98,920 -0.00(-1.72%)
Oct 16, 2025 0.2300 0.2354 0.2300 0.2330 169,664 +0.01(+6.10%)
Oct 15, 2025 0.2223 0.2300 0.2150 0.2196 203,190 +0.01(+3.34%)
Oct 14, 2025 0.2190 0.2300 0.1835 0.2125 358,634 -0.00(-0.09%)
Oct 13, 2025 0.2027 0.2300 0.1850 0.2127 431,160 +0.06(+37.94%)
Oct 10, 2025 0.1833 0.1833 0.1542 0.1542 157,400 -0.02(-12.98%)
Oct 09, 2025 0.1980 0.1980 0.1649 0.1772 14,830 -0.00(-0.45%)
Oct 08, 2025 0.1833 0.1839 0.1780 0.1780 71,080 +0.00(+0.56%)
Oct 07, 2025 0.1850 0.1850 0.1762 0.1770 32,765 -0.01(-4.84%)
Oct 06, 2025 0.1973 0.1980 0.1800 0.1860 81,030 -0.00(-1.01%)
Oct 03, 2025 0.1765 0.1912 0.1746 0.1879 216,954 +0.01(+3.58%)
Oct 02, 2025 0.1782 0.1859 0.1778 0.1814 42,892 +0.01(+4.86%)
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.
© 2025 FinancialContent. All rights reserved.