Skip to main content

Phx Minerals Inc (NY: PHX )

3.410 +0.090 (+2.71%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 2.388 2.454 2.370 2.388 122,517 -0.01(-0.39%)
Aug 30, 2021 2.464 2.539 2.370 2.398 218,958 -0.08(-3.42%)
Aug 27, 2021 2.483 2.558 2.464 2.483 121,308 +0.03(+1.15%)
Aug 26, 2021 2.492 2.511 2.436 2.454 130,027 -0.06(-2.26%)
Aug 25, 2021 2.502 2.596 2.464 2.511 108,501 +0.01(+0.38%)
Aug 24, 2021 2.473 2.530 2.473 2.502 149,225 +0.08(+3.10%)
Aug 23, 2021 2.389 2.502 2.361 2.426 134,848 +0.08(+3.61%)
Aug 20, 2021 2.351 2.417 2.342 2.342 140,388 -0.04(-1.58%)
Aug 19, 2021 2.361 2.473 2.323 2.379 161,264 -0.06(-2.32%)
Aug 18, 2021 2.492 2.530 2.417 2.436 120,048 -0.01(-0.38%)
Aug 17, 2021 2.539 2.605 2.398 2.445 297,736 -0.09(-3.70%)
Aug 16, 2021 2.558 2.624 2.464 2.539 475,868 -0.12(-4.59%)
Aug 13, 2021 2.699 2.746 2.652 2.662 203,245 -0.05(-1.74%)
Aug 12, 2021 2.765 2.784 2.709 2.709 99,659 -0.07(-2.37%)
Aug 11, 2021 2.774 2.821 2.666 2.774 216,504 +0.00(+0.00%)
Aug 10, 2021 2.737 2.831 2.697 2.774 190,508 +0.05(+1.72%)
Aug 09, 2021 2.831 2.831 2.662 2.727 274,618 -0.10(-3.65%)
Aug 06, 2021 2.671 2.840 2.652 2.831 319,938 +0.10(+3.79%)
Aug 05, 2021 2.756 2.840 2.680 2.727 221,638 +0.04(+1.40%)
Aug 04, 2021 2.850 2.887 2.671 2.690 207,209 -0.13(-4.67%)
Aug 03, 2021 2.803 2.840 2.727 2.821 128,247 +0.05(+1.69%)
Aug 02, 2021 2.869 2.972 2.765 2.774 260,131 -0.07(-2.32%)
Jul 30, 2021 2.897 2.897 2.784 2.840 66,988 -0.08(-2.58%)
Jul 29, 2021 2.944 2.972 2.850 2.916 73,783 +0.04(+1.31%)
Jul 28, 2021 2.793 2.944 2.793 2.878 52,435 +0.05(+1.66%)
Jul 27, 2021 2.944 2.944 2.756 2.831 169,023 -0.08(-2.59%)
Jul 26, 2021 2.859 2.991 2.817 2.906 119,505 +0.04(+1.31%)
Jul 23, 2021 3.000 3.000 2.812 2.869 244,136 -0.07(-2.24%)
Jul 22, 2021 3.019 3.057 2.859 2.934 82,346 -0.08(-2.80%)
Jul 21, 2021 3.000 3.146 2.976 3.019 169,637 +0.16(+5.59%)
Jul 20, 2021 2.765 2.944 2.652 2.859 271,126 +0.11(+4.11%)
Jul 19, 2021 2.652 2.803 2.586 2.746 382,577 -0.08(-2.99%)
Jul 16, 2021 3.075 3.085 2.821 2.831 278,298 -0.24(-7.67%)
Jul 15, 2021 2.963 3.189 2.934 3.066 296,009 +0.06(+1.88%)
Jul 14, 2021 3.113 3.207 2.953 3.010 259,650 -0.11(-3.61%)
Jul 13, 2021 3.245 3.245 3.094 3.122 273,220 -0.12(-3.77%)
Jul 12, 2021 3.433 3.470 3.245 3.245 444,060 -0.29(-8.24%)
Jul 09, 2021 3.245 3.583 3.113 3.536 732,969 +0.45(+14.63%)
Jul 08, 2021 3.038 3.179 2.916 3.085 702,952 -0.14(-4.37%)
Jul 07, 2021 3.527 3.630 3.207 3.226 491,598 -0.29(-8.29%)
Jul 06, 2021 4.025 4.082 3.517 3.517 586,469 -0.44(-11.16%)
Jul 02, 2021 3.668 4.110 3.640 3.959 1,094,178 +0.40(+11.38%)
Jul 01, 2021 3.583 3.649 3.442 3.555 247,794 +0.06(+1.61%)
Jun 30, 2021 3.480 3.555 3.414 3.499 135,480 +0.01(+0.27%)
Jun 29, 2021 3.583 3.649 3.461 3.489 190,786 -0.06(-1.59%)
Jun 28, 2021 3.706 3.715 3.444 3.546 247,685 -0.16(-4.31%)
Jun 25, 2021 3.574 3.762 3.574 3.706 327,201 +0.13(+3.68%)
Jun 24, 2021 3.527 3.574 3.442 3.574 242,989 +0.11(+3.26%)
Jun 23, 2021 3.508 3.574 3.395 3.461 350,278 +0.01(+0.27%)
Jun 22, 2021 3.517 3.517 3.235 3.452 348,811 -0.05(-1.34%)
Jun 21, 2021 3.179 3.508 3.179 3.499 319,482 +0.34(+10.71%)
Jun 18, 2021 3.245 3.395 3.160 3.160 366,723 -0.19(-5.62%)
Jun 17, 2021 3.452 3.602 3.160 3.348 367,219 -0.10(-3.00%)
Jun 16, 2021 3.527 3.611 3.386 3.452 360,971 -0.07(-1.87%)
Jun 15, 2021 3.386 3.517 3.301 3.517 188,306 +0.16(+4.76%)
Jun 14, 2021 3.405 3.574 3.329 3.358 441,060 +0.03(+0.85%)
Jun 11, 2021 3.216 3.329 3.160 3.329 185,988 +0.15(+4.73%)
Jun 10, 2021 3.245 3.320 3.113 3.179 220,735 -0.01(-0.29%)
Jun 09, 2021 3.264 3.301 3.160 3.188 263,892 -0.06(-1.74%)
Jun 08, 2021 3.113 3.348 3.010 3.245 398,648 +0.09(+2.99%)
Jun 07, 2021 3.226 3.235 2.887 3.151 544,109 -0.06(-1.76%)
Jun 04, 2021 3.245 3.264 3.047 3.207 390,742 -0.02(-0.58%)
Jun 03, 2021 2.944 3.262 2.878 3.226 724,253 +0.26(+8.89%)
Jun 02, 2021 2.925 3.000 2.831 2.963 466,686 +0.13(+4.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.