PHX Minerals Inc. (PHX)
4.15
-0.05 (-1.19%)
At close: Feb 21, 2025, 3:38 PM
PHX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 4.14 | 4.20 | 4.11 | 4.20 | 0.02 | 0.48% | 41,687 |
| 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 |
| Jan 15, 2025 | 3.99 | 4.02 | 3.98 | 4.01 | 0.03 | 0.75% | 144,170 |
| Jan 14, 2025 | 3.92 | 4.01 | 3.92 | 3.98 | 0.03 | 0.76% | 90,936 |
| Jan 13, 2025 | 3.99 | 4.02 | 3.93 | 3.95 | -0.04 | -1.00% | 227,400 |
| Jan 10, 2025 | 3.92 | 4.01 | 3.92 | 3.99 | 0.08 | 2.05% | 93,836 |
| Jan 8, 2025 | 3.97 | 3.97 | 3.87 | 3.91 | -0.05 | -1.26% | 45,745 |
| Jan 7, 2025 | 3.99 | 3.99 | 3.94 | 3.96 | 0.02 | 0.51% | 26,732 |
| Jan 6, 2025 | 4.00 | 4.03 | 3.94 | 3.94 | -0.05 | -1.25% | 94,200 |
| Jan 3, 2025 | 3.97 | 4.00 | 3.93 | 3.99 | 0.02 | 0.50% | 63,934 |
| Jan 2, 2025 | 4.01 | 4.05 | 3.93 | 3.97 | -0.03 | -0.75% | 101,627 |
| Dec 31, 2024 | 3.94 | 4.02 | 3.92 | 4.00 | 0.03 | 0.76% | 104,541 |
| Dec 30, 2024 | 4.00 | 4.05 | 3.96 | 3.97 | 0.00 | 0.00% | 150,607 |
| Dec 27, 2024 | 3.88 | 3.99 | 3.83 | 3.97 | 0.12 | 3.12% | 68,502 |
| Dec 26, 2024 | 3.86 | 3.99 | 3.82 | 3.85 | -0.06 | -1.53% | 40,500 |
| Dec 24, 2024 | 3.71 | 3.92 | 3.71 | 3.91 | 0.17 | 4.55% | 47,310 |
| Dec 23, 2024 | 3.79 | 3.80 | 3.72 | 3.74 | -0.05 | -1.32% | 83,800 |
| Dec 20, 2024 | 3.85 | 3.93 | 3.78 | 3.79 | -0.03 | -0.79% | 91,900 |
| Dec 19, 2024 | 3.79 | 3.89 | 3.71 | 3.82 | 0.04 | 1.06% | 94,600 |
| Dec 18, 2024 | 3.90 | 3.97 | 3.78 | 3.78 | -0.10 | -2.58% | 74,429 |
| Dec 17, 2024 | 3.84 | 3.92 | 3.75 | 3.88 | -0.09 | -2.27% | 136,400 |
| Dec 16, 2024 | 4.00 | 4.03 | 3.92 | 3.97 | -0.04 | -1.00% | 158,200 |
| Dec 13, 2024 | 4.01 | 4.06 | 3.93 | 4.01 | -0.02 | -0.50% | 100,658 |
| Dec 12, 2024 | 3.99 | 4.08 | 3.93 | 4.03 | 0.18 | 4.68% | 220,105 |
| Dec 11, 2024 | 3.88 | 3.90 | 3.82 | 3.85 | -0.03 | -0.77% | 172,217 |
| Dec 10, 2024 | 3.90 | 3.92 | 3.83 | 3.88 | 0.00 | 0.00% | 78,400 |
| Dec 9, 2024 | 3.81 | 3.91 | 3.81 | 3.88 | 0.07 | 1.84% | 84,200 |
| Dec 6, 2024 | 3.94 | 3.94 | 3.78 | 3.81 | -0.07 | -1.80% | 126,248 |