Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PHX Minerals Inc. Common Stock (NY:PHX)

4.330 +0.750 (+20.95%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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 61,235 -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.