Skip to main content

Phx Minerals Inc (NY: PHX )

3.410 +0.090 (+2.71%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 3.230 3.360 3.230 3.320 84,095 +0.06(+1.84%)
Mar 26, 2024 3.180 3.300 3.140 3.260 62,218 +0.11(+3.49%)
Mar 25, 2024 3.160 3.245 3.120 3.150 72,653 +0.00(+0.00%)
Mar 22, 2024 3.070 3.150 3.070 3.150 50,993 +0.09(+2.94%)
Mar 21, 2024 3.080 3.090 3.050 3.060 47,740 -0.03(-0.97%)
Mar 20, 2024 3.010 3.100 3.010 3.090 39,533 +0.07(+2.32%)
Mar 19, 2024 3.010 3.081 3.010 3.020 72,020 +0.00(+0.00%)
Mar 18, 2024 3.060 3.070 3.020 3.020 40,311 -0.03(-0.98%)
Mar 15, 2024 3.030 3.071 3.010 3.050 69,528 +0.02(+0.66%)
Mar 14, 2024 3.070 3.100 3.010 3.030 107,887 +0.00(+0.00%)
Mar 13, 2024 3.070 3.080 2.960 3.030 121,388 +0.00(+0.00%)
Mar 12, 2024 3.050 3.100 3.030 3.030 62,615 +0.01(+0.33%)
Mar 11, 2024 3.020 3.050 3.010 3.020 22,813 -0.02(-0.66%)
Mar 08, 2024 3.100 3.100 2.990 3.040 51,882 -0.01(-0.33%)
Mar 07, 2024 3.020 3.050 3.018 3.050 19,330 +0.02(+0.66%)
Mar 06, 2024 3.020 3.050 3.010 3.030 36,623 +0.03(+1.00%)
Mar 05, 2024 3.030 3.040 2.970 3.000 29,602 -0.01(-0.33%)
Mar 04, 2024 3.080 3.080 3.000 3.010 25,241 -0.05(-1.63%)
Mar 01, 2024 3.100 3.130 3.055 3.060 32,133 -0.01(-0.33%)
Feb 29, 2024 3.100 3.100 3.060 3.070 14,852 +0.03(+0.99%)
Feb 28, 2024 3.030 3.070 3.020 3.040 14,573 -0.03(-0.98%)
Feb 27, 2024 3.060 3.110 3.050 3.070 18,690 +0.00(+0.00%)
Feb 26, 2024 3.030 3.100 3.020 3.070 20,325 +0.01(+0.33%)
Feb 23, 2024 3.070 3.111 3.040 3.060 46,246 -0.02(-0.65%)
Feb 22, 2024 3.060 3.120 3.030 3.080 49,333 +0.02(+0.65%)
Feb 21, 2024 2.960 3.100 2.960 3.060 84,759 +0.11(+3.73%)
Feb 20, 2024 2.960 3.015 2.950 2.950 40,605 -0.03(-1.01%)
Feb 16, 2024 3.110 3.110 2.970 2.980 59,010 -0.10(-3.25%)
Feb 15, 2024 3.030 3.091 3.030 3.080 26,565 +0.04(+1.32%)
Feb 14, 2024 2.970 3.040 2.970 3.040 54,509 +0.07(+2.36%)
Feb 13, 2024 3.000 3.020 2.970 2.970 37,408 -0.03(-1.00%)
Feb 12, 2024 2.980 3.050 2.950 3.000 67,617 +0.01(+0.33%)
Feb 09, 2024 3.030 3.070 2.980 2.990 67,898 -0.05(-1.64%)
Feb 08, 2024 3.000 3.080 2.970 3.040 62,547 +0.02(+0.66%)
Feb 07, 2024 3.030 3.070 3.000 3.020 36,964 -0.02(-0.66%)
Feb 06, 2024 3.060 3.095 3.040 3.040 31,076 +0.00(+0.00%)
Feb 05, 2024 3.040 3.050 3.000 3.040 41,885 -0.04(-1.30%)
Feb 02, 2024 3.090 3.090 3.000 3.080 109,533 -0.03(-0.96%)
Feb 01, 2024 3.100 3.180 3.020 3.110 184,331 -0.08(-2.51%)
Jan 31, 2024 3.200 3.230 3.173 3.190 80,058 -0.02(-0.62%)
Jan 30, 2024 3.210 3.220 3.172 3.210 117,376 +0.02(+0.63%)
Jan 29, 2024 3.230 3.230 3.170 3.190 52,646 -0.06(-1.85%)
Jan 26, 2024 3.250 3.250 3.170 3.250 274,710 -0.02(-0.61%)
Jan 25, 2024 3.250 3.270 3.230 3.270 35,828 +0.04(+1.24%)
Jan 24, 2024 3.200 3.245 3.120 3.230 43,758 +0.03(+0.94%)
Jan 23, 2024 3.230 3.240 3.200 3.200 51,892 -0.05(-1.54%)
Jan 22, 2024 3.240 3.250 3.200 3.250 115,425 -0.01(-0.31%)
Jan 19, 2024 3.170 3.260 3.141 3.260 62,696 +0.07(+2.19%)
Jan 18, 2024 3.100 3.190 3.080 3.190 38,004 +0.08(+2.57%)
Jan 17, 2024 3.230 3.230 3.100 3.110 66,979 -0.12(-3.72%)
Jan 16, 2024 3.320 3.350 3.190 3.230 112,052 -0.16(-4.72%)
Jan 12, 2024 3.310 3.420 3.295 3.390 89,671 +0.12(+3.67%)
Jan 11, 2024 3.240 3.280 3.170 3.270 48,343 +0.07(+2.19%)
Jan 10, 2024 3.230 3.230 3.180 3.200 32,473 -0.05(-1.54%)
Jan 09, 2024 3.230 3.300 3.211 3.250 59,352 -0.01(-0.31%)
Jan 08, 2024 3.220 3.260 3.140 3.260 140,711 +0.06(+1.87%)
Jan 05, 2024 3.180 3.250 3.180 3.200 117,553 +0.01(+0.31%)
Jan 04, 2024 3.220 3.220 3.140 3.190 55,388 +0.03(+0.95%)
Jan 03, 2024 3.250 3.270 3.061 3.160 111,253 -0.12(-3.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.