Skip to main content

PHX Minerals Inc. Common Stock (NY:PHX)

4.330 +0.750 (+20.95%)
Streaming Delayed Price Updated: 2:46 PM EDT, May 9, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2025 3.560 3.640 3.544 3.580 136,421 +0.01(+0.28%)
May 07, 2025 3.650 3.694 3.530 3.570 68,430 -0.06(-1.65%)
May 06, 2025 3.900 3.917 3.630 3.630 66,137 -0.22(-5.71%)
May 05, 2025 3.910 3.960 3.830 3.850 35,259 -0.06(-1.53%)
May 02, 2025 3.850 3.965 3.810 3.910 73,888 +0.09(+2.36%)
May 01, 2025 3.830 3.890 3.820 3.820 68,808 -0.01(-0.26%)
Apr 30, 2025 3.960 3.960 3.810 3.830 74,201 -0.15(-3.77%)
Apr 29, 2025 3.940 3.980 3.904 3.980 59,637 +0.00(+0.00%)
Apr 28, 2025 3.930 3.980 3.890 3.980 73,955 +0.08(+2.05%)
Apr 25, 2025 3.950 3.950 3.860 3.900 36,154 -0.05(-1.27%)
Apr 24, 2025 3.940 3.960 3.910 3.950 48,634 +0.01(+0.25%)
Apr 23, 2025 3.940 3.940 3.860 3.940 63,408 +0.06(+1.55%)
Apr 22, 2025 3.800 3.928 3.747 3.880 91,269 +0.12(+3.19%)
Apr 21, 2025 3.760 3.890 3.725 3.760 59,374 -0.18(-4.57%)
Apr 17, 2025 3.820 3.940 3.780 3.940 78,620 +0.20(+5.35%)
Apr 16, 2025 3.660 3.755 3.600 3.740 64,743 +0.14(+3.89%)
Apr 15, 2025 3.650 3.685 3.570 3.600 33,347 -0.02(-0.55%)
Apr 14, 2025 3.500 3.665 3.500 3.620 51,995 +0.15(+4.32%)
Apr 11, 2025 3.570 3.600 3.465 3.470 63,486 -0.06(-1.70%)
Apr 10, 2025 3.610 3.610 3.465 3.530 52,264 -0.09(-2.49%)
Apr 09, 2025 3.460 3.660 3.380 3.620 150,594 +0.14(+4.02%)
Apr 08, 2025 3.510 3.577 3.370 3.480 90,338 +0.03(+0.87%)
Apr 07, 2025 3.570 3.590 3.420 3.450 149,544 -0.14(-3.90%)
Apr 04, 2025 3.720 3.755 3.500 3.590 95,636 -0.23(-6.02%)
Apr 03, 2025 3.860 3.975 3.745 3.820 80,063 -0.14(-3.54%)
Apr 02, 2025 3.910 4.020 3.910 3.960 44,010 +0.00(+0.00%)
Apr 01, 2025 3.900 4.025 3.860 3.960 46,327 +0.01(+0.25%)
Mar 31, 2025 4.000 4.050 3.930 3.950 46,499 -0.05(-1.25%)
Mar 28, 2025 4.130 4.130 3.920 4.000 48,838 -0.10(-2.44%)
Mar 27, 2025 4.010 4.100 3.994 4.100 48,409 +0.12(+3.02%)
Mar 26, 2025 3.940 4.120 3.940 3.980 36,895 +0.00(+0.00%)
Mar 25, 2025 4.120 4.120 3.980 3.980 49,426 -0.13(-3.16%)
Mar 24, 2025 4.120 4.180 4.060 4.110 44,304 +0.03(+0.74%)
Mar 21, 2025 4.120 4.120 4.060 4.080 38,868 -0.02(-0.49%)
Mar 20, 2025 4.050 4.170 4.050 4.100 103,024 +0.00(+0.00%)
Mar 19, 2025 4.010 4.100 3.990 4.100 36,131 +0.13(+3.27%)
Mar 18, 2025 3.970 4.065 3.930 3.970 38,208 -0.02(-0.50%)
Mar 17, 2025 3.940 4.045 3.940 3.990 73,840 +0.06(+1.53%)
Mar 14, 2025 3.890 3.950 3.732 3.930 49,881 +0.10(+2.58%)
Mar 13, 2025 3.841 3.930 3.712 3.831 87,766 -0.06(-1.53%)
Mar 12, 2025 3.910 3.989 3.811 3.890 150,544 +0.16(+4.24%)
Mar 11, 2025 3.633 3.762 3.613 3.732 62,824 +0.12(+3.29%)
Mar 10, 2025 3.653 3.663 3.603 3.613 109,654 -0.03(-0.82%)
Mar 07, 2025 3.663 3.742 3.603 3.643 59,270 -0.05(-1.34%)
Mar 06, 2025 3.782 3.782 3.663 3.692 63,170 -0.04(-1.06%)
Mar 05, 2025 3.752 3.762 3.663 3.732 61,234 -0.01(-0.26%)
Mar 04, 2025 3.782 3.831 3.712 3.742 62,697 -0.09(-2.33%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.