PHX Minerals Inc (PHX) Historical Stock Data
3.40 ↓0.06 (-1.73%)
As of April 26, 2024, 3:51pm EST.
Historical Data
In the past 30 trading days, PHX is up 0.28% a day on average. There have been 15 days where PHX Minerals Inc closed green and 15 days where PHX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 3.44 | 3.40 | ↓$0.04 (-1.16%) | 3.36 | 3.44 | 24.28K |
| 2024-04-25 | 3.49 | 3.46 | ↓$0.03 (-0.86%) | 3.43 | 3.53 | 57.22K |
| 2024-04-24 | 3.35 | 3.53 | ↑$0.18 (5.37%) | 3.35 | 3.54 | 66.34K |
| 2024-04-23 | 3.37 | 3.33 | ↓$0.04 (-1.19%) | 3.31 | 3.39 | 22.52K |
| 2024-04-22 | 3.45 | 3.35 | ↓$0.10 (-2.90%) | 3.35 | 3.46 | 33.57K |
| 2024-04-19 | 3.32 | 3.42 | ↑$0.10 (3.01%) | 3.31 | 3.43 | 20.50K |
| 2024-04-18 | 3.20 | 3.31 | ↑$0.11 (3.44%) | 3.20 | 3.31 | 40.21K |
| 2024-04-17 | 3.23 | 3.18 | ↓$0.05 (-1.55%) | 3.18 | 3.25 | 44.14K |
| 2024-04-16 | 3.25 | 3.23 | ↓$0.02 (-0.62%) | 3.23 | 3.25 | 30.72K |
| 2024-04-15 | 3.33 | 3.26 | ↓$0.07 (-2.10%) | 3.25 | 3.33 | 17.16K |
| 2024-04-12 | 3.36 | 3.30 | ↓$0.06 (-1.79%) | 3.27 | 3.40 | 46.03K |
| 2024-04-11 | 3.31 | 3.35 | ↑$0.04 (1.21%) | 3.30 | 3.35 | 24.58K |
| 2024-04-10 | 3.36 | 3.34 | ↓$0.02 (-0.60%) | 3.25 | 3.36 | 40.17K |
| 2024-04-09 | 3.50 | 3.42 | ↓$0.08 (-2.29%) | 3.40 | 3.50 | 19.18K |
| 2024-04-08 | 3.50 | 3.46 | ↓$0.04 (-1.14%) | 3.46 | 3.51 | 60.61K |
| 2024-04-05 | 3.50 | 3.49 | ↓$0.01 (-0.29%) | 3.45 | 3.50 | 45.26K |
| 2024-04-04 | 3.40 | 3.47 | ↑$0.07 (2.06%) | 3.39 | 3.47 | 39.94K |
| 2024-04-03 | 3.41 | 3.41 | ↑$0.00 (0.00%) | 3.38 | 3.45 | 52.03K |
| 2024-04-02 | 3.40 | 3.41 | ↑$0.01 (0.29%) | 3.38 | 3.45 | 51.44K |
| 2024-04-01 | 3.41 | 3.41 | ↑$0.00 (0.00%) | 3.36 | 3.42 | 35.94K |
| 2024-03-28 | 3.40 | 3.41 | ↑$0.01 (0.29%) | 3.36 | 3.41 | 51.09K |
| 2024-03-27 | 3.23 | 3.32 | ↑$0.09 (2.79%) | 3.23 | 3.36 | 84.10K |
| 2024-03-26 | 3.18 | 3.26 | ↑$0.08 (2.52%) | 3.14 | 3.30 | 62.42K |
| 2024-03-25 | 3.16 | 3.15 | ↓$0.01 (-0.32%) | 3.12 | 3.25 | 72.65K |
| 2024-03-22 | 3.07 | 3.15 | ↑$0.08 (2.61%) | 3.07 | 3.15 | 50.99K |
| 2024-03-21 | 3.08 | 3.06 | ↓$0.02 (-0.65%) | 3.05 | 3.09 | 47.74K |
| 2024-03-20 | 3.01 | 3.09 | ↑$0.08 (2.66%) | 3.01 | 3.10 | 39.53K |
| 2024-03-19 | 3.01 | 3.02 | ↑$0.01 (0.33%) | 3.01 | 3.08 | 72.02K |
| 2024-03-18 | 3.06 | 3.02 | ↓$0.04 (-1.31%) | 3.02 | 3.07 | 40.31K |
| 2024-03-15 | 3.03 | 3.05 | ↑$0.02 (0.66%) | 3.01 | 3.07 | 69.53K |
Create an account or log in to view more rows.
$PHX Very bullish action
$PHX used to this fuckery!! Not leaving no chance !
$PHX jeez
$PHX buying time
added
$PHX lmao wtf was that
$PHX when this finally break out we could see huge upside
$PHX going down
$PHX headed back to all time highs shortly
$PHX time to run
$PHX gimme gimme