PHX Minerals Inc (PHX) Historical Stock Data

4.17 ↑0.04 (0.97%)
As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, PHX is up 0.14% a day on average. There have been 17 days where PHX Minerals Inc closed green and 13 days where PHX closed red.

DateOpenCloseChangeLowHighVolume
2025-02-134.164.17↑$0.01 (0.24%)4.084.2086.79K
2025-02-124.044.13↑$0.09 (2.23%)4.044.1985.20K
2025-02-114.014.04↑$0.03 (0.75%)3.994.0755.32K
2025-02-103.924.01↑$0.09 (2.30%)3.884.0589.78K
2025-02-073.943.90↓$0.04 (-1.02%)3.833.9752.35K
2025-02-064.003.94↓$0.06 (-1.50%)3.894.0054.09K
2025-02-053.843.98↑$0.14 (3.65%)3.844.0079.79K
2025-02-043.763.89↑$0.13 (3.46%)3.733.9075.88K
2025-02-033.763.76↑$0.00 (0.00%)3.733.7880.95K
2025-01-313.853.77↓$0.08 (-2.10%)3.753.9071.44K
2025-01-304.013.89↓$0.12 (-2.99%)3.894.0558.53K
2025-01-293.953.99↑$0.04 (1.01%)3.843.9959.53K
2025-01-283.933.91↓$0.02 (-0.51%)3.853.9452.25K
2025-01-274.003.92↓$0.08 (-2.00%)3.794.02202.36K
2025-01-244.034.01↓$0.02 (-0.50%)3.984.0669.58K
2025-01-233.964.03↑$0.07 (1.77%)3.964.06122.97K
2025-01-223.973.99↑$0.02 (0.50%)3.914.09114.08K
2025-01-214.103.99↓$0.11 (-2.68%)3.934.15158.46K
2025-01-174.004.05↑$0.05 (1.25%)3.984.10250.60K
2025-01-163.994.00↑$0.01 (0.25%)3.984.0192.48K
2025-01-153.994.01↑$0.02 (0.50%)3.984.02144.17K
2025-01-143.923.98↑$0.06 (1.53%)3.924.0190.94K
2025-01-133.993.95↓$0.04 (-1.00%)3.934.02227.37K
2025-01-103.923.99↑$0.07 (1.79%)3.924.0193.84K
2025-01-083.973.91↓$0.06 (-1.51%)3.873.9745.74K
2025-01-073.993.96↓$0.03 (-0.75%)3.943.9926.73K
2025-01-064.003.94↓$0.06 (-1.50%)3.944.0394.15K
2025-01-033.973.99↑$0.02 (0.50%)3.934.0063.93K
2025-01-024.013.97↓$0.04 (-1.00%)3.934.05101.63K
2024-12-313.944.00↑$0.06 (1.52%)3.924.02104.54K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

beardedstocks

$PHX If options never existed
what do you think this stock would be trading at?

0 Like Report
4texin

$PHX had to buy calls

0 Like Report
foreverbullish

$PHX used to this fuckery!! Not leaving no chance !

0 Like Report
145zip

$PHX lmao wtf was that

0 Like Report