PHX Minerals Inc. Common Stock (NY: PHX )

3.790 -0.030 (-0.79%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 3.850 3.930 3.780 3.790 91,851 -0.04(-1.04%)
Dec 19, 2024 3.790 3.890 3.710 3.830 91,171 +0.05(+1.32%)
Dec 18, 2024 3.900 3.965 3.780 3.780 74,406 -0.10(-2.58%)
Dec 17, 2024 3.840 3.920 3.750 3.880 136,381 -0.09(-2.27%)
Dec 16, 2024 4.000 4.030 3.924 3.970 158,170 -0.04(-1.00%)
Dec 13, 2024 4.010 4.060 3.930 4.010 100,658 -0.02(-0.50%)
Dec 12, 2024 3.990 4.080 3.930 4.030 220,104 +0.18(+4.68%)
Dec 11, 2024 3.880 3.900 3.823 3.850 172,217 -0.03(-0.77%)
Dec 10, 2024 3.900 3.920 3.830 3.880 78,360 +0.00(+0.00%)
Dec 09, 2024 3.810 3.910 3.810 3.880 84,176 +0.07(+1.84%)
Dec 06, 2024 3.940 3.940 3.780 3.810 126,248 -0.07(-1.80%)
Dec 05, 2024 3.930 3.930 3.830 3.880 70,151 +0.03(+0.78%)
Dec 04, 2024 3.920 3.954 3.791 3.850 56,085 -0.07(-1.79%)
Dec 03, 2024 3.870 3.980 3.830 3.920 126,693 +0.07(+1.82%)
Dec 02, 2024 3.860 3.890 3.820 3.850 59,376 +0.04(+1.05%)
Nov 29, 2024 3.770 3.820 3.710 3.810 30,225 +0.09(+2.42%)
Nov 27, 2024 3.790 3.820 3.720 3.720 43,252 -0.10(-2.62%)
Nov 26, 2024 3.880 3.880 3.710 3.820 49,134 -0.02(-0.52%)
Nov 25, 2024 3.840 3.880 3.810 3.840 94,240 +0.03(+0.79%)
Nov 22, 2024 3.750 3.840 3.720 3.810 132,687 +0.07(+1.87%)
Nov 21, 2024 3.710 3.750 3.623 3.740 78,509 +0.08(+2.19%)
Nov 20, 2024 3.561 3.660 3.531 3.660 56,331 +0.14(+3.93%)
Nov 19, 2024 3.541 3.660 3.522 3.522 44,180 +0.00(+0.00%)
Nov 18, 2024 3.670 3.719 3.522 3.522 58,102 -0.15(-4.04%)
Nov 15, 2024 3.660 3.690 3.601 3.670 57,908 +0.01(+0.27%)
Nov 14, 2024 3.363 3.660 3.363 3.660 71,873 +0.30(+8.82%)
Nov 13, 2024 3.274 3.383 3.274 3.363 19,359 +0.06(+1.80%)
Nov 12, 2024 3.512 3.512 3.284 3.304 62,777 -0.01(-0.30%)
Nov 11, 2024 3.452 3.452 3.314 3.314 34,179 -0.09(-2.62%)
Nov 08, 2024 3.452 3.459 3.373 3.403 16,325 -0.06(-1.71%)
Nov 07, 2024 3.264 3.507 3.264 3.462 34,696 +0.00(+0.00%)
Nov 06, 2024 3.660 3.660 3.413 3.462 25,133 +0.04(+1.16%)
Nov 05, 2024 3.423 3.482 3.423 3.423 21,193 +0.02(+0.58%)
Nov 04, 2024 3.353 3.442 3.324 3.403 37,801 +0.02(+0.58%)
Nov 01, 2024 3.601 3.601 3.363 3.383 57,967 -0.19(-5.26%)
Oct 31, 2024 3.611 3.611 3.541 3.571 19,651 -0.03(-0.82%)
Oct 30, 2024 3.522 3.601 3.502 3.601 29,770 +0.07(+1.96%)
Oct 29, 2024 3.611 3.640 3.492 3.531 42,945 -0.06(-1.65%)
Oct 28, 2024 3.601 3.601 3.571 3.591 65,038 -0.06(-1.63%)
Oct 25, 2024 3.670 3.670 3.630 3.650 55,691 +0.01(+0.27%)
Oct 24, 2024 3.640 3.640 3.546 3.640 42,808 +0.03(+0.82%)
Oct 23, 2024 3.591 3.611 3.482 3.611 28,318 +0.03(+0.83%)
Oct 22, 2024 3.620 3.627 3.502 3.581 64,941 -0.01(-0.28%)
Oct 21, 2024 3.650 3.670 3.591 3.591 35,188 -0.05(-1.36%)
Oct 18, 2024 3.700 3.700 3.630 3.640 30,796 -0.03(-0.81%)
Oct 17, 2024 3.650 3.670 3.576 3.670 39,954 +0.05(+1.37%)
Oct 16, 2024 3.650 3.660 3.591 3.620 44,674 -0.01(-0.27%)
Oct 15, 2024 3.620 3.690 3.571 3.630 232,928 +0.16(+4.56%)
Oct 14, 2024 3.462 3.492 3.457 3.472 110,395 -0.01(-0.28%)
Oct 11, 2024 3.432 3.482 3.383 3.482 71,798 +0.05(+1.44%)
Oct 10, 2024 3.432 3.432 3.408 3.432 17,538 +0.00(+0.00%)
Oct 09, 2024 3.432 3.432 3.363 3.432 134,204 +0.02(+0.58%)
Oct 08, 2024 3.353 3.413 3.343 3.413 53,517 +0.05(+1.47%)
Oct 07, 2024 3.353 3.373 3.334 3.363 65,505 +0.00(+0.00%)
Oct 04, 2024 3.403 3.403 3.358 3.363 53,419 +0.00(+0.00%)
Oct 03, 2024 3.373 3.413 3.353 3.363 69,998 +0.02(+0.59%)
Oct 02, 2024 3.363 3.363 3.285 3.343 40,946 +0.00(+0.00%)
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 following
Privacy Policy and Terms and Conditions.