PHX Minerals Inc (PHX) Historical Stock Data
4.35 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PHX is up 0.00% a day on average. There have been 23 days where PHX Minerals Inc closed green and 7 days where PHX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-06-20 | 4.35 | 4.35 | ↑$0.00 (0.00%) | 4.34 | 4.35 | 392.35K |
| 2025-06-18 | 4.34 | 4.34 | ↑$0.00 (0.00%) | 4.34 | 4.35 | 1.07M |
| 2025-06-17 | 4.35 | 4.34 | ↓$0.01 (-0.23%) | 4.34 | 4.35 | 408.91K |
| 2025-06-16 | 4.34 | 4.35 | ↑$0.01 (0.23%) | 4.34 | 4.35 | 737.75K |
| 2025-06-13 | 4.33 | 4.33 | ↑$0.00 (0.00%) | 4.33 | 4.34 | 771.06K |
| 2025-06-12 | 4.32 | 4.33 | ↑$0.01 (0.23%) | 4.32 | 4.33 | 402.63K |
| 2025-06-11 | 4.32 | 4.33 | ↑$0.01 (0.23%) | 4.32 | 4.33 | 486.72K |
| 2025-06-10 | 4.32 | 4.32 | ↑$0.00 (0.00%) | 4.32 | 4.33 | 330.52K |
| 2025-06-09 | 4.33 | 4.32 | ↓$0.01 (-0.23%) | 4.32 | 4.33 | 767.36K |
| 2025-06-06 | 4.33 | 4.31 | ↓$0.02 (-0.46%) | 4.31 | 4.33 | 533.74K |
| 2025-06-05 | 4.32 | 4.32 | ↑$0.00 (0.00%) | 4.32 | 4.33 | 408.35K |
| 2025-06-04 | 4.32 | 4.32 | ↑$0.00 (0.00%) | 4.32 | 4.33 | 636.04K |
| 2025-06-03 | 4.32 | 4.32 | ↑$0.00 (0.00%) | 4.32 | 4.33 | 1.09M |
| 2025-06-02 | 4.32 | 4.32 | ↑$0.00 (0.00%) | 4.32 | 4.33 | 1.33M |
| 2025-05-30 | 4.32 | 4.32 | ↑$0.00 (0.00%) | 4.32 | 4.33 | 825.84K |
| 2025-05-29 | 4.32 | 4.32 | ↑$0.00 (0.00%) | 4.31 | 4.33 | 0.91M |
| 2025-05-28 | 4.31 | 4.32 | ↑$0.01 (0.23%) | 4.31 | 4.32 | 751.99K |
| 2025-05-27 | 4.31 | 4.31 | ↑$0.00 (0.00%) | 4.31 | 4.32 | 2.69M |
| 2025-05-23 | 4.32 | 4.31 | ↓$0.01 (-0.23%) | 4.31 | 4.32 | 1.51M |
| 2025-05-22 | 4.31 | 4.31 | ↑$0.00 (0.00%) | 4.31 | 4.33 | 3.91M |
| 2025-05-21 | 4.31 | 4.32 | ↑$0.01 (0.23%) | 4.31 | 4.33 | 664.76K |
| 2025-05-20 | 4.32 | 4.31 | ↓$0.01 (-0.23%) | 4.31 | 4.33 | 650.73K |
| 2025-05-19 | 4.33 | 4.33 | ↑$0.00 (0.00%) | 4.33 | 4.34 | 541.36K |
| 2025-05-16 | 4.32 | 4.33 | ↑$0.01 (0.23%) | 4.32 | 4.34 | 331.10K |
| 2025-05-15 | 4.32 | 4.32 | ↑$0.00 (0.00%) | 4.32 | 4.34 | 229.29K |
| 2025-05-14 | 4.33 | 4.32 | ↓$0.01 (-0.23%) | 4.32 | 4.34 | 1.68M |
| 2025-05-13 | 4.33 | 4.33 | ↑$0.00 (0.00%) | 4.32 | 4.34 | 1.34M |
| 2025-05-12 | 4.33 | 4.32 | ↓$0.01 (-0.23%) | 4.32 | 4.34 | 796.29K |
| 2025-05-09 | 4.33 | 4.33 | ↑$0.00 (0.00%) | 4.30 | 4.34 | 2.76M |
| 2025-05-08 | 3.56 | 3.58 | ↑$0.02 (0.56%) | 3.54 | 3.64 | 75.89K |
Create an account or log in to view more rows.
$PHX Nope
$PHX not yet time to short
$PHX bull flag
breakout!
$PHX Nothing but time to wait
$PHX If options never existed
what do you think this stock would be trading at?
$PHX had to buy calls
$PHX Let it go...
$PHX going green
$PHX Very bullish action
$PHX used to this fuckery!! Not leaving no chance !