PHX Minerals Inc. (PHX)
3.96
-0.04 (-1.00%)
At close: Mar 31, 2025, 3:34 PM
3.95
-0.25%
After-hours: Mar 31, 2025, 04:06 PM EDT
PHX Minerals Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 4.13 | 4.13 | 3.92 | 4.00 | -0.10 | -2.44% | 48,830 |
| Mar 27, 2025 | 4.01 | 4.10 | 3.99 | 4.10 | 0.12 | 3.02% | 48,409 |
| Mar 26, 2025 | 3.94 | 4.12 | 3.94 | 3.98 | 0.00 | 0.00% | 36,900 |
| Mar 25, 2025 | 4.12 | 4.12 | 3.98 | 3.98 | -0.13 | -3.16% | 49,426 |
| Mar 24, 2025 | 4.12 | 4.18 | 4.06 | 4.11 | 0.03 | 0.74% | 44,304 |
| Mar 21, 2025 | 4.12 | 4.12 | 4.06 | 4.08 | -0.02 | -0.49% | 38,900 |
| Mar 20, 2025 | 4.05 | 4.17 | 4.05 | 4.10 | 0.00 | 0.00% | 103,024 |
| Mar 19, 2025 | 4.01 | 4.10 | 3.99 | 4.10 | 0.13 | 3.27% | 36,131 |
| Mar 18, 2025 | 3.97 | 4.07 | 3.93 | 3.97 | -0.02 | -0.50% | 38,211 |
| Mar 17, 2025 | 3.94 | 4.05 | 3.94 | 3.99 | 0.02 | 0.50% | 73,840 |
| Mar 14, 2025 | 3.93 | 3.99 | 3.77 | 3.97 | 0.10 | 2.58% | 49,400 |
| Mar 13, 2025 | 3.88 | 3.97 | 3.75 | 3.87 | -0.06 | -1.53% | 86,900 |
| Mar 12, 2025 | 3.95 | 4.03 | 3.85 | 3.93 | 0.16 | 4.24% | 149,031 |
| Mar 11, 2025 | 3.67 | 3.80 | 3.65 | 3.77 | 0.12 | 3.29% | 62,200 |
| Mar 10, 2025 | 3.69 | 3.70 | 3.64 | 3.65 | -0.03 | -0.82% | 108,600 |
| Mar 7, 2025 | 3.70 | 3.78 | 3.64 | 3.68 | -0.05 | -1.34% | 58,700 |
| Mar 6, 2025 | 3.82 | 3.82 | 3.70 | 3.73 | -0.04 | -1.06% | 62,684 |
| Mar 5, 2025 | 3.79 | 3.80 | 3.70 | 3.77 | -0.01 | -0.26% | 60,619 |
| Mar 4, 2025 | 3.82 | 3.87 | 3.75 | 3.78 | -0.09 | -2.33% | 62,100 |
| Mar 3, 2025 | 4.10 | 4.13 | 3.82 | 3.87 | -0.17 | -4.21% | 58,851 |
| Feb 28, 2025 | 4.24 | 4.24 | 4.03 | 4.04 | -0.16 | -3.81% | 46,900 |
| Feb 27, 2025 | 4.16 | 4.22 | 4.10 | 4.20 | 0.04 | 0.96% | 63,645 |
| Feb 26, 2025 | 4.07 | 4.18 | 4.00 | 4.16 | 0.05 | 1.22% | 113,100 |
| Feb 25, 2025 | 4.03 | 4.12 | 3.95 | 4.11 | 0.11 | 2.75% | 64,607 |
| Feb 24, 2025 | 4.13 | 4.17 | 3.95 | 4.00 | -0.14 | -3.38% | 80,775 |
| Feb 21, 2025 | 4.23 | 4.23 | 4.07 | 4.14 | -0.06 | -1.43% | 78,226 |
| Feb 20, 2025 | 4.14 | 4.20 | 4.11 | 4.20 | 0.02 | 0.48% | 41,794 |
| Feb 19, 2025 | 4.12 | 4.18 | 4.05 | 4.18 | 0.08 | 1.95% | 117,065 |
| Feb 18, 2025 | 4.18 | 4.18 | 4.00 | 4.10 | -0.03 | -0.73% | 92,200 |
| Feb 14, 2025 | 4.13 | 4.16 | 4.06 | 4.13 | -0.04 | -0.96% | 44,642 |
| Feb 13, 2025 | 4.16 | 4.20 | 4.08 | 4.17 | 0.04 | 0.97% | 86,791 |
| Feb 12, 2025 | 4.04 | 4.19 | 4.04 | 4.13 | 0.09 | 2.23% | 85,202 |
| Feb 11, 2025 | 4.01 | 4.07 | 3.99 | 4.04 | 0.03 | 0.75% | 55,323 |
| Feb 10, 2025 | 3.92 | 4.05 | 3.88 | 4.01 | 0.11 | 2.82% | 89,800 |
| Feb 7, 2025 | 3.94 | 3.97 | 3.83 | 3.90 | -0.04 | -1.02% | 52,400 |
| Feb 6, 2025 | 4.00 | 4.00 | 3.89 | 3.94 | -0.04 | -1.01% | 54,100 |
| Feb 5, 2025 | 3.84 | 4.00 | 3.84 | 3.98 | 0.09 | 2.31% | 79,800 |
| Feb 4, 2025 | 3.76 | 3.90 | 3.73 | 3.89 | 0.13 | 3.46% | 75,900 |
| Feb 3, 2025 | 3.76 | 3.78 | 3.73 | 3.76 | -0.01 | -0.27% | 81,000 |
| Jan 31, 2025 | 3.85 | 3.90 | 3.75 | 3.77 | -0.12 | -3.08% | 71,441 |
| Jan 30, 2025 | 4.01 | 4.05 | 3.89 | 3.89 | -0.10 | -2.51% | 58,542 |
| Jan 29, 2025 | 3.95 | 3.99 | 3.84 | 3.99 | 0.08 | 2.05% | 59,702 |
| Jan 28, 2025 | 3.93 | 3.94 | 3.85 | 3.91 | -0.01 | -0.26% | 52,249 |
| Jan 27, 2025 | 4.00 | 4.02 | 3.79 | 3.92 | -0.09 | -2.24% | 202,359 |
| Jan 24, 2025 | 4.03 | 4.06 | 3.98 | 4.01 | -0.02 | -0.50% | 69,600 |
| Jan 23, 2025 | 3.96 | 4.06 | 3.96 | 4.03 | 0.04 | 1.00% | 123,000 |
| Jan 22, 2025 | 3.97 | 4.09 | 3.91 | 3.99 | 0.00 | 0.00% | 114,100 |
| Jan 21, 2025 | 4.10 | 4.15 | 3.93 | 3.99 | -0.06 | -1.48% | 158,500 |
| Jan 17, 2025 | 4.00 | 4.10 | 3.98 | 4.05 | 0.05 | 1.25% | 250,603 |
| Jan 16, 2025 | 3.99 | 4.01 | 3.98 | 4.00 | -0.01 | -0.25% | 92,500 |