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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-27 | 3.23 | 3.32 | ↑$0.09 (2.79%) | 3.23 | 3.36 | 84.10K |
2024-03-26 | 3.18 | 3.26 | ↑$0.08 (2.52%) | 3.14 | 3.30 | 62.42K |
2024-03-25 | 3.16 | 3.15 | ↓$0.01 (-0.32%) | 3.12 | 3.25 | 72.65K |
2024-03-22 | 3.07 | 3.15 | ↑$0.08 (2.61%) | 3.07 | 3.15 | 50.99K |
2024-03-21 | 3.08 | 3.06 | ↓$0.02 (-0.65%) | 3.05 | 3.09 | 47.74K |
2024-03-20 | 3.01 | 3.09 | ↑$0.08 (2.66%) | 3.01 | 3.10 | 39.53K |
2024-03-19 | 3.01 | 3.02 | ↑$0.01 (0.33%) | 3.01 | 3.08 | 72.02K |
2024-03-18 | 3.06 | 3.02 | ↓$0.04 (-1.31%) | 3.02 | 3.07 | 40.31K |
2024-03-15 | 3.03 | 3.05 | ↑$0.02 (0.66%) | 3.01 | 3.07 | 69.53K |
2024-03-14 | 3.07 | 3.03 | ↓$0.04 (-1.30%) | 3.01 | 3.10 | 107.89K |
2024-03-13 | 3.07 | 3.03 | ↓$0.04 (-1.30%) | 2.96 | 3.08 | 121.39K |
2024-03-12 | 3.05 | 3.03 | ↓$0.02 (-0.66%) | 3.03 | 3.10 | 63.22K |
2024-03-11 | 3.02 | 3.02 | ↑$0.00 (0.00%) | 3.01 | 3.05 | 22.81K |
2024-03-08 | 3.10 | 3.04 | ↓$0.06 (-1.93%) | 2.99 | 3.10 | 51.88K |
2024-03-07 | 3.02 | 3.05 | ↑$0.03 (0.99%) | 3.02 | 3.05 | 19.33K |
2024-03-06 | 3.02 | 3.03 | ↑$0.01 (0.43%) | 3.01 | 3.05 | 36.62K |
2024-03-05 | 3.03 | 3.00 | ↓$0.03 (-0.99%) | 2.97 | 3.04 | 29.60K |
2024-03-04 | 3.08 | 3.01 | ↓$0.07 (-2.27%) | 3.00 | 3.08 | 25.24K |
2024-03-01 | 3.10 | 3.06 | ↓$0.04 (-1.29%) | 3.06 | 3.13 | 32.13K |
2024-02-29 | 3.10 | 3.07 | ↓$0.03 (-0.97%) | 3.06 | 3.10 | 14.90K |
2024-02-28 | 3.03 | 3.04 | ↑$0.01 (0.33%) | 3.02 | 3.07 | 14.57K |
2024-02-27 | 3.06 | 3.07 | ↑$0.01 (0.33%) | 3.05 | 3.11 | 18.69K |
2024-02-26 | 3.03 | 3.07 | ↑$0.04 (1.32%) | 3.02 | 3.10 | 20.33K |
2024-02-23 | 3.07 | 3.06 | ↓$0.01 (-0.33%) | 3.04 | 3.11 | 46.25K |
2024-02-22 | 3.06 | 3.08 | ↑$0.02 (0.65%) | 3.03 | 3.12 | 49.34K |
2024-02-21 | 2.96 | 3.06 | ↑$0.10 (3.38%) | 2.96 | 3.10 | 84.76K |
2024-02-20 | 2.96 | 2.95 | ↓$0.01 (-0.34%) | 2.95 | 3.02 | 40.61K |
2024-02-16 | 3.11 | 2.98 | ↓$0.13 (-4.18%) | 2.97 | 3.11 | 59.01K |
2024-02-15 | 3.03 | 3.08 | ↑$0.05 (1.65%) | 3.03 | 3.09 | 26.57K |
2024-02-14 | 2.97 | 3.04 | ↑$0.07 (2.36%) | 2.97 | 3.04 | 54.51K |
Create an account or log in to view more rows.
$PHX Very bullish action
$PHX used to this fuckery!! Not leaving no chance !
$PHX jeez
$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