Phoenix Power Company SAOG (MSM:PHPC)
0.0910
+0.0010 (1.11%)
At close: Aug 5, 2025
MSM:PHPC Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 5, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.11% | 225,155 |
Aug 4, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.27% | 2,574,706 |
Aug 3, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 991,500 |
Jul 31, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.33% | 226,045 |
Jul 30, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.27% | 289,555 |
Jul 29, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -9.28% | 497,900 |
Jul 28, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.09 | -3.00% | 45,937 |
Jul 27, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 1,246,329 |
Jul 24, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 132,305 |
Jul 23, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.10 | 6.06% | 412,172 |
Jul 22, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 10.00% | 275,932 |
Jul 21, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.27% | 226,047 |
Jul 20, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.08 | 1.15% | 71,295 |
Jul 17, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.08 | 3.57% | 1,365,580 |
Jul 16, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | 1.20% | 1,291,624 |
Jul 15, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 5.06% | 1,302,986 |
Jul 14, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.47% | 97,324 |
Jul 13, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.22% | 589,100 |
Jul 10, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.20% | 183,874 |
Jul 9, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 6.41% | 76,420 |
Jul 8, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 5.41% | 290,553 |
Jul 7, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -1.33% | 49,781 |
Jul 6, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.07 | 1.35% | 219 |
Jul 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.37% | 930,598 |
Jul 2, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.29% | 1,374,845 |
Jul 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.78% | 267,808 |
Jun 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.86% | 170,309 |
Jun 26, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.45% | 287,147 |
Jun 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.47% | 216,000 |
Jun 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.45% | 32,300 |
Jun 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.47% | 15,539 |
Jun 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.45% | 1,289,565 |
Jun 19, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.47% | 192,063 |
Jun 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 3.03% | 755,095 |
Jun 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.06 | - | 15,489 |
Jun 16, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.06 | 1.54% | 113,077 |
Jun 15, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.06 | -2.99% | 135,829 |
Jun 12, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.06 | -1.47% | 227,126 |
Jun 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 17,339 |
Jun 10, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.49% | 41,603 |
Jun 4, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.06 | -1.47% | 227,384 |
Jun 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.62% | 300,712 |
Jun 2, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.06 | - | 296 |
Jun 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.06 | - | 128,292 |
May 29, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.06 | 1.56% | 646,610 |
May 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.59% | 55,543 |
May 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.56% | 157,374 |
May 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
May 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.23% | 6,826 |
May 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 56,967 |