PHX Minerals Inc. (PHX)
NYSE: PHX
· Real-Time Price · USD
4.35
0.00 (0.00%)
At close: Jun 23, 2025, 9:40 AM
PHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0.00% | 392,352 |
| Jun 20, 2025 | 4.35 | 4.35 | 4.34 | 4.35 | 4.35 | 0.23% | 392,465 |
| Jun 18, 2025 | 4.34 | 4.35 | 4.34 | 4.34 | 4.34 | 0.00% | 1,067,591 |
| Jun 17, 2025 | 4.35 | 4.35 | 4.34 | 4.34 | 4.34 | -0.23% | 410,200 |
| Jun 16, 2025 | 4.34 | 4.35 | 4.34 | 4.35 | 4.35 | 0.46% | 739,000 |
| Jun 13, 2025 | 4.33 | 4.34 | 4.33 | 4.33 | 4.33 | 0.00% | 771,100 |
| Jun 12, 2025 | 4.32 | 4.33 | 4.32 | 4.33 | 4.33 | 0.00% | 402,658 |
| Jun 11, 2025 | 4.32 | 4.33 | 4.32 | 4.33 | 4.33 | 0.23% | 486,719 |
| Jun 10, 2025 | 4.32 | 4.33 | 4.32 | 4.32 | 4.32 | 0.00% | 335,020 |
| Jun 9, 2025 | 4.33 | 4.33 | 4.32 | 4.32 | 4.32 | 0.23% | 767,400 |
| Jun 6, 2025 | 4.33 | 4.33 | 4.31 | 4.31 | 4.31 | -0.23% | 533,748 |
| Jun 5, 2025 | 4.32 | 4.33 | 4.32 | 4.32 | 4.32 | 0.00% | 411,012 |
| Jun 4, 2025 | 4.32 | 4.33 | 4.32 | 4.32 | 4.32 | 0.00% | 636,100 |
| Jun 3, 2025 | 4.32 | 4.33 | 4.32 | 4.32 | 4.32 | 0.00% | 1,088,422 |
| Jun 2, 2025 | 4.32 | 4.33 | 4.32 | 4.32 | 4.32 | 0.00% | 1,327,313 |
| May 30, 2025 | 4.32 | 4.33 | 4.32 | 4.32 | 4.32 | 0.00% | 825,843 |
| May 29, 2025 | 4.32 | 4.33 | 4.31 | 4.32 | 4.32 | 0.00% | 907,100 |
| May 28, 2025 | 4.31 | 4.32 | 4.31 | 4.32 | 4.32 | 0.23% | 752,000 |
| May 27, 2025 | 4.31 | 4.32 | 4.31 | 4.31 | 4.31 | 0.00% | 2,693,706 |
| May 23, 2025 | 4.32 | 4.32 | 4.31 | 4.31 | 4.31 | 0.00% | 1,513,520 |