Phoenitron Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	0.28	0.28	0.28	0.28	0.28	-	270,000
Jul 3, 2026	0.27	0.28	0.26	0.28	0.28	-	180,000
Jul 2, 2026	0.28	0.28	0.28	0.28	0.28	-1.75%	40,000
Jun 30, 2026	0.27	0.29	0.27	0.29	0.29	-3.39%	85,000
Jun 29, 2026	0.29	0.30	0.28	0.30	0.30	-	40,000
Jun 26, 2026	0.30	0.30	0.30	0.30	0.30	-	5,000
Jun 25, 2026	0.30	0.30	0.28	0.30	0.30	-	400,000
Jun 24, 2026	0.27	0.30	0.27	0.30	0.30	-	35,000
Jun 23, 2026	0.28	0.30	0.28	0.30	0.30	-	170,000
Jun 22, 2026	0.28	0.30	0.27	0.30	0.30	-1.67%	45,000
Jun 18, 2026	0.28	0.30	0.27	0.30	0.30	-	55,000
Jun 17, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Jun 16, 2026	0.30	0.30	0.30	0.30	0.30	-	190,000
Jun 15, 2026	0.29	0.30	0.27	0.30	0.30	-1.64%	30,000
Jun 12, 2026	0.30	0.31	0.30	0.31	0.31	-	45,000
Jun 11, 2026	0.29	0.31	0.29	0.31	0.31	-1.61%	65,000
Jun 10, 2026	0.31	0.31	0.29	0.31	0.31	-	322,500
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