PHX Minerals Inc (PHX) Historical Stock Data

3.21 ↓0.05 (-1.53%)
As of Market Close on May 20th, 2022.

Historical Data

In the past 30 trading days, PHX is up 0.66% a day on average. There have been 15 days where PHX Minerals Inc closed green and 15 days where PHX closed red.

DateOpenCloseChangeLowHighVolume
2022-05-203.313.21↓$0.10 (-3.02%)3.133.32170.59K
2022-05-193.163.26↑$0.10 (3.16%)3.163.32197.34K
2022-05-183.353.24↓$0.11 (-3.28%)3.183.43363.27K
2022-05-173.553.42↓$0.13 (-3.66%)3.393.58481.59K
2022-05-163.293.51↑$0.22 (6.69%)3.283.54322.37K
2022-05-133.363.41↑$0.05 (1.49%)3.333.51149.45K
2022-05-123.223.31↑$0.09 (2.80%)3.133.35169.03K
2022-05-113.233.26↑$0.03 (0.93%)3.233.51265.85K
2022-05-103.323.19↓$0.13 (-3.92%)3.083.57256.50K
2022-05-093.803.31↓$0.49 (-12.89%)3.303.80516.04K
2022-05-063.713.85↑$0.14 (3.77%)3.663.96236K
2022-05-053.803.69↓$0.11 (-2.89%)3.603.92183.73K
2022-05-043.703.87↑$0.17 (4.59%)3.583.95279.82K
2022-05-033.433.61↑$0.18 (5.25%)3.433.68303.04K
2022-05-023.483.41↓$0.07 (-2.01%)3.373.54172.29K
2022-04-293.583.51↓$0.07 (-1.96%)3.443.80228.87K
2022-04-283.683.60↓$0.08 (-2.17%)3.493.69291.35K
2022-04-273.663.63↓$0.03 (-0.82%)3.523.75322.50K
2022-04-263.503.65↑$0.15 (4.29%)3.503.92694.22K
2022-04-253.523.44↓$0.08 (-2.27%)3.213.52431.96K
2022-04-223.753.65↓$0.10 (-2.67%)3.624.06473.84K
2022-04-213.933.74↓$0.19 (-4.83%)3.634.11688.64K
2022-04-203.703.87↑$0.17 (4.59%)3.483.95413.47K
2022-04-193.763.63↓$0.13 (-3.46%)3.583.82298.17K
2022-04-183.613.75↑$0.14 (3.88%)3.604.080.98M
2022-04-143.143.56↑$0.42 (13.38%)3.123.871.15M
2022-04-133.043.33↑$0.29 (9.54%)3.003.46888.52K
2022-04-122.893.00↑$0.11 (3.81%)2.893.06455.09K
2022-04-112.922.86↓$0.06 (-2.05%)2.782.92217.48K
2022-04-082.822.92↑$0.10 (3.55%)2.822.96191.19K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

im_drank

$PHX This may be your last opportunity to buy on the cheap??

0 Like Report