PHX Minerals Inc (PHX) Historical Stock Data
3.50 ↑0.21 (6.38%)
As of December 1, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, PHX is up 0.12% a day on average. There have been 16 days where PHX Minerals Inc closed green and 14 days where PHX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-12-01 | 3.29 | 3.50 | ↑$0.21 (6.38%) | 3.29 | 3.50 | 77.60K |
| 2023-11-30 | 3.36 | 3.29 | ↓$0.07 (-2.08%) | 3.29 | 3.48 | 98.15K |
| 2023-11-29 | 3.21 | 3.36 | ↑$0.15 (4.67%) | 3.21 | 3.41 | 34.35K |
| 2023-11-28 | 3.35 | 3.24 | ↓$0.11 (-3.28%) | 3.21 | 3.37 | 35.20K |
| 2023-11-27 | 3.35 | 3.33 | ↓$0.02 (-0.60%) | 3.30 | 3.43 | 89.79K |
| 2023-11-24 | 3.28 | 3.33 | ↑$0.05 (1.52%) | 3.28 | 3.35 | 12.33K |
| 2023-11-22 | 3.31 | 3.32 | ↑$0.01 (0.30%) | 3.24 | 3.39 | 28.79K |
| 2023-11-21 | 3.33 | 3.36 | ↑$0.03 (0.90%) | 3.25 | 3.38 | 37K |
| 2023-11-20 | 3.37 | 3.38 | ↑$0.01 (0.30%) | 3.33 | 3.46 | 52.94K |
| 2023-11-17 | 3.28 | 3.37 | ↑$0.09 (2.74%) | 3.28 | 3.38 | 21.12K |
| 2023-11-16 | 3.32 | 3.29 | ↓$0.03 (-0.90%) | 3.26 | 3.41 | 58.57K |
| 2023-11-15 | 3.40 | 3.47 | ↑$0.07 (2.06%) | 3.39 | 3.48 | 41.13K |
| 2023-11-14 | 3.32 | 3.41 | ↑$0.09 (2.71%) | 3.27 | 3.43 | 51.28K |
| 2023-11-13 | 3.15 | 3.29 | ↑$0.14 (4.44%) | 3.15 | 3.29 | 52.92K |
| 2023-11-10 | 3.16 | 3.12 | ↓$0.04 (-1.27%) | 3.04 | 3.16 | 88.64K |
| 2023-11-09 | 3.36 | 3.15 | ↓$0.21 (-6.25%) | 3.04 | 3.36 | 85.74K |
| 2023-11-08 | 3.32 | 3.30 | ↓$0.02 (-0.60%) | 3.11 | 3.32 | 108.01K |
| 2023-11-07 | 3.35 | 3.33 | ↓$0.02 (-0.60%) | 3.33 | 3.39 | 63.92K |
| 2023-11-06 | 3.53 | 3.41 | ↓$0.12 (-3.40%) | 3.35 | 3.56 | 54.34K |
| 2023-11-03 | 3.48 | 3.49 | ↑$0.01 (0.29%) | 3.45 | 3.55 | 53.23K |
| 2023-11-02 | 3.42 | 3.58 | ↑$0.16 (4.68%) | 3.35 | 3.58 | 46.71K |
| 2023-11-01 | 3.43 | 3.40 | ↓$0.03 (-0.87%) | 3.34 | 3.48 | 88.58K |
| 2023-10-31 | 3.58 | 3.46 | ↓$0.12 (-3.35%) | 3.45 | 3.59 | 69.03K |
| 2023-10-30 | 3.72 | 3.54 | ↓$0.18 (-4.84%) | 3.51 | 3.72 | 54.46K |
| 2023-10-27 | 3.65 | 3.69 | ↑$0.04 (1.10%) | 3.60 | 3.71 | 64.60K |
| 2023-10-26 | 3.66 | 3.67 | ↑$0.01 (0.27%) | 3.60 | 3.67 | 32.57K |
| 2023-10-25 | 3.74 | 3.66 | ↓$0.08 (-2.14%) | 3.64 | 3.74 | 44.05K |
| 2023-10-24 | 3.67 | 3.70 | ↑$0.03 (0.82%) | 3.59 | 3.71 | 84.32K |
| 2023-10-23 | 3.53 | 3.60 | ↑$0.07 (1.98%) | 3.47 | 3.66 | 297.21K |
| 2023-10-20 | 3.60 | 3.55 | ↓$0.05 (-1.39%) | 3.47 | 3.60 | 317.48K |
Create an account or log in to view more rows.
$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
$PHX Price target here?
$PHX every dip gets bought up.
$PHX Market is down
No worries