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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-02-13 | 4.16 | 4.17 | ↑$0.01 (0.24%) | 4.08 | 4.20 | 86.79K |
2025-02-12 | 4.04 | 4.13 | ↑$0.09 (2.23%) | 4.04 | 4.19 | 85.20K |
2025-02-11 | 4.01 | 4.04 | ↑$0.03 (0.75%) | 3.99 | 4.07 | 55.32K |
2025-02-10 | 3.92 | 4.01 | ↑$0.09 (2.30%) | 3.88 | 4.05 | 89.78K |
2025-02-07 | 3.94 | 3.90 | ↓$0.04 (-1.02%) | 3.83 | 3.97 | 52.35K |
2025-02-06 | 4.00 | 3.94 | ↓$0.06 (-1.50%) | 3.89 | 4.00 | 54.09K |
2025-02-05 | 3.84 | 3.98 | ↑$0.14 (3.65%) | 3.84 | 4.00 | 79.79K |
2025-02-04 | 3.76 | 3.89 | ↑$0.13 (3.46%) | 3.73 | 3.90 | 75.88K |
2025-02-03 | 3.76 | 3.76 | ↑$0.00 (0.00%) | 3.73 | 3.78 | 80.95K |
2025-01-31 | 3.85 | 3.77 | ↓$0.08 (-2.10%) | 3.75 | 3.90 | 71.44K |
2025-01-30 | 4.01 | 3.89 | ↓$0.12 (-2.99%) | 3.89 | 4.05 | 58.53K |
2025-01-29 | 3.95 | 3.99 | ↑$0.04 (1.01%) | 3.84 | 3.99 | 59.53K |
2025-01-28 | 3.93 | 3.91 | ↓$0.02 (-0.51%) | 3.85 | 3.94 | 52.25K |
2025-01-27 | 4.00 | 3.92 | ↓$0.08 (-2.00%) | 3.79 | 4.02 | 202.36K |
2025-01-24 | 4.03 | 4.01 | ↓$0.02 (-0.50%) | 3.98 | 4.06 | 69.58K |
2025-01-23 | 3.96 | 4.03 | ↑$0.07 (1.77%) | 3.96 | 4.06 | 122.97K |
2025-01-22 | 3.97 | 3.99 | ↑$0.02 (0.50%) | 3.91 | 4.09 | 114.08K |
2025-01-21 | 4.10 | 3.99 | ↓$0.11 (-2.68%) | 3.93 | 4.15 | 158.46K |
2025-01-17 | 4.00 | 4.05 | ↑$0.05 (1.25%) | 3.98 | 4.10 | 250.60K |
2025-01-16 | 3.99 | 4.00 | ↑$0.01 (0.25%) | 3.98 | 4.01 | 92.48K |
2025-01-15 | 3.99 | 4.01 | ↑$0.02 (0.50%) | 3.98 | 4.02 | 144.17K |
2025-01-14 | 3.92 | 3.98 | ↑$0.06 (1.53%) | 3.92 | 4.01 | 90.94K |
2025-01-13 | 3.99 | 3.95 | ↓$0.04 (-1.00%) | 3.93 | 4.02 | 227.37K |
2025-01-10 | 3.92 | 3.99 | ↑$0.07 (1.79%) | 3.92 | 4.01 | 93.84K |
2025-01-08 | 3.97 | 3.91 | ↓$0.06 (-1.51%) | 3.87 | 3.97 | 45.74K |
2025-01-07 | 3.99 | 3.96 | ↓$0.03 (-0.75%) | 3.94 | 3.99 | 26.73K |
2025-01-06 | 4.00 | 3.94 | ↓$0.06 (-1.50%) | 3.94 | 4.03 | 94.15K |
2025-01-03 | 3.97 | 3.99 | ↑$0.02 (0.50%) | 3.93 | 4.00 | 63.93K |
2025-01-02 | 4.01 | 3.97 | ↓$0.04 (-1.00%) | 3.93 | 4.05 | 101.63K |
2024-12-31 | 3.94 | 4.00 | ↑$0.06 (1.52%) | 3.92 | 4.02 | 104.54K |
Create an account or log in to view more rows.
$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 !
$PHX jeez
$PHX buying time
added
$PHX lmao wtf was that