Phoenitron Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	0.31	0.32	0.30	0.31	0.31	-3.13%	410,000
Jun 8, 2026	0.31	0.32	0.30	0.32	0.32	-5.88%	515,000
Jun 5, 2026	0.34	0.34	0.31	0.34	0.34	-	220,000
Jun 4, 2026	0.31	0.34	0.31	0.34	0.34	-1.45%	55,000
Jun 3, 2026	0.34	0.35	0.30	0.35	0.35	-	525,000
Jun 2, 2026	0.32	0.35	0.32	0.35	0.35	-2.82%	75,000
Jun 1, 2026	0.36	0.36	0.36	0.36	0.36	-1.39%	100,000
May 29, 2026	0.36	0.37	0.30	0.36	0.36	1.41%	150,000
May 28, 2026	0.35	0.35	0.35	0.36	0.36	-2.74%	135,000
May 27, 2026	0.35	0.37	0.35	0.37	0.37	-	95,000
May 26, 2026	0.35	0.37	0.34	0.37	0.37	-5.19%	155,000
May 22, 2026	0.38	0.39	0.38	0.39	0.39	4.05%	45,000
May 21, 2026	0.38	0.38	0.36	0.37	0.37	-3.90%	130,000
May 20, 2026	0.38	0.40	0.38	0.39	0.39	4.05%	237,000
May 19, 2026	0.36	0.38	0.36	0.37	0.37	-	130,000
May 18, 2026	0.36	0.37	0.32	0.37	0.37	4.23%	240,000
May 15, 2026	0.35	0.36	0.35	0.36	0.36	-2.74%	110,000
May 14, 2026	0.37	0.37	0.35	0.37	0.37	-1.35%	49,500
May 13, 2026	0.38	0.38	0.35	0.37	0.37	2.78%	185,000
May 12, 2026	0.36	0.36	0.36	0.36	0.36	-	-
May 11, 2026	0.36	0.36	0.35	0.36	0.36	1.41%	275,000
May 8, 2026	0.35	0.36	0.35	0.36	0.36	-	135,000
May 7, 2026	0.35	0.36	0.35	0.36	0.36	-	40,000
May 6, 2026	0.36	0.36	0.35	0.36	0.36	-6.58%	195,000
May 5, 2026	0.37	0.38	0.35	0.38	0.38	-	52,000
May 4, 2026	0.37	0.38	0.36	0.38	0.38	-2.56%	80,000
Apr 30, 2026	0.39	0.39	0.39	0.39	0.39	-1.27%	10,000
Apr 29, 2026	0.40	0.40	0.40	0.40	0.40	-	10,000
Apr 28, 2026	0.35	0.40	0.35	0.40	0.40	1.28%	130,000
Apr 27, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Apr 24, 2026	0.37	0.40	0.37	0.39	0.39	1.30%	125,000
Apr 23, 2026	0.43	0.43	0.39	0.39	0.39	-6.10%	111,000
Apr 22, 2026	0.40	0.41	0.35	0.41	0.41	6.49%	565,000
Apr 21, 2026	0.42	0.42	0.37	0.39	0.39	-13.48%	410,000
Apr 20, 2026	0.45	0.45	0.45	0.45	0.45	-1.11%	15,000
Apr 17, 2026	0.45	0.45	0.45	0.45	0.45	-	10,000
Apr 16, 2026	0.47	0.47	0.45	0.45	0.45	-	75,000
Apr 15, 2026	0.45	0.45	0.45	0.45	0.45	2.27%	20,000
Apr 14, 2026	0.41	0.44	0.41	0.44	0.44	-	50,000
Apr 13, 2026	0.43	0.44	0.43	0.44	0.44	-3.30%	125,000
Apr 10, 2026	0.45	0.47	0.45	0.46	0.46	1.11%	210,000
Apr 9, 2026	0.49	0.49	0.45	0.45	0.45	-7.22%	340,000
Apr 8, 2026	0.48	0.50	0.47	0.49	0.49	2.11%	170,000
Apr 2, 2026	0.43	0.50	0.43	0.48	0.48	13.10%	293,000
Apr 1, 2026	0.37	0.42	0.37	0.42	0.42	2.44%	315,000
Mar 31, 2026	0.41	0.41	0.41	0.41	0.41	2.50%	120,000
Mar 30, 2026	0.40	0.42	0.38	0.40	0.40	1.27%	135,000
Mar 27, 2026	0.37	0.72	0.37	0.40	0.40	6.76%	305,000
Mar 26, 2026	0.33	0.37	0.33	0.37	0.37	15.62%	560,000
Mar 25, 2026	0.32	0.32	0.32	0.32	0.32	-	35,000