Date	Open	High	Low	Close	Volume	Change (%)
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.

File a claim

Action Teams

Contact support

Phenom Resources Corp (OP:PHNMF)

Historical Prices