PHX Minerals Inc. (PHX)
4.01
0.03 (0.75%)
At close: Jan 15, 2025, 12:03 PM
PHX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2024 | 3.93 | 3.93 | 3.83 | 3.88 | 0.03 | 0.78% | 70,160 |
| Dec 4, 2024 | 3.92 | 3.95 | 3.79 | 3.85 | -0.07 | -1.79% | 56,100 |
| Dec 3, 2024 | 3.87 | 3.98 | 3.83 | 3.92 | 0.07 | 1.82% | 126,708 |
| Dec 2, 2024 | 3.86 | 3.89 | 3.82 | 3.85 | 0.04 | 1.05% | 59,406 |
| Nov 29, 2024 | 3.77 | 3.82 | 3.71 | 3.81 | 0.09 | 2.42% | 30,225 |
| Nov 27, 2024 | 3.79 | 3.82 | 3.72 | 3.72 | -0.10 | -2.62% | 43,300 |
| Nov 26, 2024 | 3.88 | 3.88 | 3.71 | 3.82 | -0.02 | -0.52% | 49,134 |
| Nov 25, 2024 | 3.84 | 3.88 | 3.81 | 3.84 | 0.03 | 0.79% | 94,315 |
| Nov 22, 2024 | 3.75 | 3.84 | 3.72 | 3.81 | 0.07 | 1.87% | 132,700 |
| Nov 21, 2024 | 3.71 | 3.75 | 3.62 | 3.74 | 0.04 | 1.08% | 78,524 |
| Nov 20, 2024 | 3.60 | 3.70 | 3.57 | 3.70 | 0.14 | 3.93% | 55,724 |
| Nov 19, 2024 | 3.58 | 3.70 | 3.56 | 3.56 | 0.00 | 0.00% | 43,708 |
| Nov 18, 2024 | 3.71 | 3.76 | 3.56 | 3.56 | -0.15 | -4.04% | 57,500 |
| Nov 15, 2024 | 3.70 | 3.73 | 3.64 | 3.71 | 0.01 | 0.27% | 57,300 |
| Nov 14, 2024 | 3.40 | 3.70 | 3.40 | 3.70 | 0.30 | 8.82% | 72,100 |
| Nov 13, 2024 | 3.31 | 3.42 | 3.31 | 3.40 | 0.06 | 1.80% | 19,200 |
| Nov 12, 2024 | 3.55 | 3.55 | 3.32 | 3.34 | -0.01 | -0.30% | 62,100 |
| Nov 11, 2024 | 3.49 | 3.49 | 3.35 | 3.35 | -0.09 | -2.62% | 33,930 |
| Nov 8, 2024 | 3.49 | 3.50 | 3.41 | 3.44 | -0.07 | -1.99% | 16,149 |
| Nov 7, 2024 | 3.30 | 3.55 | 3.30 | 3.51 | 0.01 | 0.29% | 34,335 |
| Nov 6, 2024 | 3.70 | 3.70 | 3.45 | 3.50 | 0.04 | 1.16% | 24,900 |
| Nov 5, 2024 | 3.46 | 3.52 | 3.46 | 3.46 | 0.02 | 0.58% | 21,064 |
| Nov 4, 2024 | 3.39 | 3.48 | 3.36 | 3.44 | 0.02 | 0.58% | 37,400 |
| Nov 1, 2024 | 3.64 | 3.64 | 3.40 | 3.42 | -0.19 | -5.26% | 57,341 |
| Oct 31, 2024 | 3.65 | 3.65 | 3.58 | 3.61 | -0.03 | -0.82% | 19,439 |