PHX Minerals Inc (PHX) Historical Stock Data

3.32 ↑0.06 (1.84%)
As of March 27, 2024, 3:54pm EST.

Historical Data

In the past 30 trading days, PHX is up 0.17% a day on average. There have been 16 days where PHX Minerals Inc closed green and 14 days where PHX closed red.

DateOpenCloseChangeLowHighVolume
2024-03-273.233.32↑$0.09 (2.79%)3.233.3684.10K
2024-03-263.183.26↑$0.08 (2.52%)3.143.3062.42K
2024-03-253.163.15↓$0.01 (-0.32%)3.123.2572.65K
2024-03-223.073.15↑$0.08 (2.61%)3.073.1550.99K
2024-03-213.083.06↓$0.02 (-0.65%)3.053.0947.74K
2024-03-203.013.09↑$0.08 (2.66%)3.013.1039.53K
2024-03-193.013.02↑$0.01 (0.33%)3.013.0872.02K
2024-03-183.063.02↓$0.04 (-1.31%)3.023.0740.31K
2024-03-153.033.05↑$0.02 (0.66%)3.013.0769.53K
2024-03-143.073.03↓$0.04 (-1.30%)3.013.10107.89K
2024-03-133.073.03↓$0.04 (-1.30%)2.963.08121.39K
2024-03-123.053.03↓$0.02 (-0.66%)3.033.1063.22K
2024-03-113.023.02↑$0.00 (0.00%)3.013.0522.81K
2024-03-083.103.04↓$0.06 (-1.93%)2.993.1051.88K
2024-03-073.023.05↑$0.03 (0.99%)3.023.0519.33K
2024-03-063.023.03↑$0.01 (0.43%)3.013.0536.62K
2024-03-053.033.00↓$0.03 (-0.99%)2.973.0429.60K
2024-03-043.083.01↓$0.07 (-2.27%)3.003.0825.24K
2024-03-013.103.06↓$0.04 (-1.29%)3.063.1332.13K
2024-02-293.103.07↓$0.03 (-0.97%)3.063.1014.90K
2024-02-283.033.04↑$0.01 (0.33%)3.023.0714.57K
2024-02-273.063.07↑$0.01 (0.33%)3.053.1118.69K
2024-02-263.033.07↑$0.04 (1.32%)3.023.1020.33K
2024-02-233.073.06↓$0.01 (-0.33%)3.043.1146.25K
2024-02-223.063.08↑$0.02 (0.65%)3.033.1249.34K
2024-02-212.963.06↑$0.10 (3.38%)2.963.1084.76K
2024-02-202.962.95↓$0.01 (-0.34%)2.953.0240.61K
2024-02-163.112.98↓$0.13 (-4.18%)2.973.1159.01K
2024-02-153.033.08↑$0.05 (1.65%)3.033.0926.57K
2024-02-142.973.04↑$0.07 (2.36%)2.973.0454.51K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

foreverbullish

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

0 Like Report
145zip

$PHX lmao wtf was that

0 Like Report
born_to_be_kob

$PHX when this finally break out we could see huge upside

0 Like Report
kairaae

$PHX headed back to all time highs shortly

0 Like Report