Phenom Resources Corp. (PHNMF)

Phenom Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	0.20	0.22	0.20	0.21	0.21	2.92%	9,000
Dec 23, 2024	0.20	0.21	0.20	0.21	0.21	2.35%	3,500
Dec 20, 2024	0.23	0.23	0.20	0.20	0.20	-2.90%	252,350
Dec 19, 2024	0.21	0.23	0.20	0.21	0.21	1.94%	314,638
Dec 18, 2024	0.22	0.22	0.20	0.21	0.21	-6.64%	67,650
Dec 17, 2024	0.23	0.23	0.22	0.22	0.22	-3.05%	25,354
Dec 16, 2024	0.23	0.25	0.23	0.23	0.23	-7.10%	309,252
Dec 13, 2024	0.22	0.25	0.22	0.25	0.25	8.89%	256,948
Dec 12, 2024	0.23	0.23	0.21	0.23	0.23	1.40%	56,073
Dec 11, 2024	0.24	0.24	0.22	0.22	0.22	-7.96%	166,067
Dec 10, 2024	0.25	0.25	0.24	0.24	0.24	-5.45%	192,350
Dec 9, 2024	0.22	0.26	0.22	0.26	0.26	8.05%	54,400
Dec 6, 2024	0.25	0.25	0.23	0.24	0.24	-5.60%	103,011
Dec 5, 2024	0.27	0.27	0.25	0.25	0.25	-3.85%	126,700
Dec 4, 2024	0.26	0.26	0.26	0.26	0.26	-3.70%	68,750
Dec 3, 2024	0.25	0.28	0.25	0.27	0.27	-0.18%	60,715
Dec 2, 2024	0.28	0.29	0.27	0.27	0.27	0.19%	23,725
Nov 29, 2024	0.28	0.28	0.27	0.27	0.27	-4.66%	28,702
Nov 27, 2024	0.29	0.29	0.27	0.28	0.28	1.14%	376,848
Nov 26, 2024	0.31	0.31	0.28	0.28	0.28	-5.08%	194,857
Nov 25, 2024	0.30	0.30	0.30	0.30	0.30	-0.87%	30,467
Nov 22, 2024	0.31	0.31	0.30	0.30	0.30	-0.80%	181,046
Nov 21, 2024	0.29	0.31	0.29	0.30	0.30	8.12%	152,806
Nov 20, 2024	0.29	0.29	0.27	0.28	0.28	2.77%	80,773
Nov 19, 2024	0.28	0.29	0.27	0.27	0.27	-5.23%	175,758
Nov 18, 2024	0.31	0.31	0.28	0.28	0.28	-5.35%	125,157
Nov 15, 2024	0.30	0.30	0.29	0.30	0.30	0.33%	19,070
Nov 14, 2024	0.29	0.31	0.29	0.30	0.30	4.53%	113,975
Nov 13, 2024	0.33	0.33	0.29	0.29	0.29	-12.35%	45,602
Nov 12, 2024	0.31	0.33	0.31	0.33	0.33	4.18%	28,000
Nov 11, 2024	0.29	0.32	0.29	0.31	0.31	-0.54%	19,170
Nov 8, 2024	0.33	0.33	0.29	0.32	0.32	-4.59%	115,339
Nov 7, 2024	0.33	0.34	0.33	0.33	0.33	-2.30%	116,532
Nov 6, 2024	0.37	0.37	0.34	0.34	0.34	-8.87%	138,982
Nov 5, 2024	0.37	0.37	0.37	0.37	0.37	-1.46%	19,000
Nov 4, 2024	0.38	0.38	0.37	0.38	0.38	-2.71%	38,600
Nov 1, 2024	0.39	0.39	0.39	0.39	0.39	-2.99%	63,022
Oct 31, 2024	0.42	0.42	0.39	0.40	0.40	-4.97%	123,455
Oct 30, 2024	0.40	0.42	0.40	0.42	0.42	5.21%	56,845
Oct 29, 2024	0.39	0.40	0.39	0.40	0.40	5.26%	73,422
Oct 28, 2024	0.36	0.41	0.36	0.38	0.38	8.63%	136,058
Oct 25, 2024	0.35	0.35	0.35	0.35	0.35	-2.13%	3,350
Oct 24, 2024	0.36	0.36	0.35	0.36	0.36	0.57%	55,160
Oct 23, 2024	0.36	0.36	0.35	0.36	0.36	-0.60%	62,147
Oct 22, 2024	0.36	0.37	0.35	0.36	0.36	-1.30%	134,529
Oct 21, 2024	0.36	0.38	0.35	0.36	0.36	3.19%	289,027
Oct 18, 2024	0.36	0.36	0.35	0.35	0.35	-0.50%	49,384
Oct 17, 2024	0.36	0.36	0.35	0.35	0.35	1.20%	25,000
Oct 16, 2024	0.36	0.36	0.34	0.35	0.35	-0.71%	65,115
Oct 15, 2024	0.32	0.39	0.32	0.35	0.35	6.38%	113,368
Oct 14, 2024	0.36	0.36	0.33	0.33	0.33	-	17,015
Oct 11, 2024	0.36	0.36	0.33	0.33	0.33	-9.34%	5,850
Oct 10, 2024	0.33	0.36	0.32	0.36	0.36	10.74%	59,750
Oct 9, 2024	0.30	0.33	0.30	0.33	0.33	10.51%	58,200
Oct 8, 2024	0.30	0.30	0.29	0.30	0.30	-2.92%	6,130
Oct 7, 2024	0.30	0.31	0.30	0.31	0.31	3.86%	3,507
Oct 4, 2024	0.30	0.30	0.29	0.30	0.30	-0.67%	54,516
Oct 3, 2024	0.30	0.31	0.30	0.30	0.30	-1.56%	33,500
Oct 2, 2024	0.27	0.32	0.27	0.30	0.30	-2.93%	279,459
Oct 1, 2024	0.32	0.32	0.31	0.31	0.31	0.78%	16,572
Sep 30, 2024	0.31	0.34	0.31	0.31	0.31	1.11%	318,155
Sep 27, 2024	0.31	0.32	0.31	0.31	0.31	1.70%	555,622
Sep 26, 2024	0.32	0.32	0.29	0.30	0.30	-2.31%	27,952
Sep 25, 2024	0.30	0.31	0.30	0.31	0.31	-1.03%	28,000
Sep 24, 2024	0.30	0.31	0.30	0.31	0.31	2.46%	44,035
Sep 23, 2024	0.30	0.30	0.30	0.30	0.30	2.63%	26,400
Sep 20, 2024	0.31	0.31	0.30	0.30	0.30	-3.28%	39,400
Sep 19, 2024	0.31	0.31	0.31	0.31	0.31	-0.41%	32,140
Sep 18, 2024	0.30	0.31	0.30	0.31	0.31	0.99%	15,000
Sep 17, 2024	0.31	0.31	0.29	0.30	0.30	-1.54%	145,323
Sep 16, 2024	0.31	0.31	0.30	0.31	0.31	0.18%	47,200
Sep 13, 2024	0.27	0.31	0.27	0.31	0.31	-1.14%	4,700
Sep 12, 2024	0.32	0.32	0.31	0.31	0.31	1.90%	21,100
Sep 11, 2024	0.30	0.32	0.29	0.31	0.31	2.76%	64,922
Sep 10, 2024	0.28	0.30	0.28	0.30	0.30	5.13%	87,850
Sep 9, 2024	0.30	0.30	0.28	0.28	0.28	-4.24%	17,768
Sep 6, 2024	0.30	0.30	0.30	0.30	0.30	-4.84%	27,101
Sep 5, 2024	0.30	0.31	0.30	0.31	0.31	-3.13%	39,531
Sep 4, 2024	0.28	0.32	0.28	0.32	0.32	14.90%	144,175
Sep 3, 2024	0.29	0.29	0.28	0.28	0.28	-3.43%	2,120
Aug 30, 2024	0.29	0.29	0.29	0.29	0.29	3.00%	42,099
Aug 29, 2024	0.29	0.29	0.28	0.28	0.28	-1.69%	8,065
Aug 28, 2024	0.29	0.29	0.28	0.28	0.28	-4.24%	29,600
Aug 27, 2024	0.28	0.30	0.28	0.30	0.30	-1.52%	3,300
Aug 26, 2024	0.29	0.30	0.29	0.30	0.30	-	13,785
Aug 23, 2024	0.28	0.31	0.28	0.30	0.30	0.67%	71,700
Aug 22, 2024	0.36	0.36	0.30	0.30	0.30	-3.23%	21,085
Aug 21, 2024	0.33	0.33	0.29	0.31	0.31	2.31%	88,000
Aug 20, 2024	0.31	0.31	0.30	0.30	0.30	-0.23%	30,000
Aug 19, 2024	0.30	0.31	0.30	0.30	0.30	1.91%	55,378
Aug 16, 2024	0.28	0.30	0.28	0.30	0.30	9.16%	7,680
Aug 15, 2024	0.27	0.28	0.27	0.27	0.27	-1.90%	35,102
Aug 14, 2024	0.27	0.28	0.27	0.28	0.28	-0.46%	12,185
Aug 13, 2024	0.27	0.29	0.27	0.28	0.28	1.03%	82,375
Aug 12, 2024	0.28	0.28	0.27	0.28	0.28	2.85%	68,100
Aug 9, 2024	0.30	0.30	0.27	0.27	0.27	-10.30%	180,580
Aug 8, 2024	0.31	0.32	0.30	0.30	0.30	-4.76%	15,846
Aug 7, 2024	0.32	0.32	0.31	0.32	0.32	-4.55%	20,800
Aug 6, 2024	0.33	0.33	0.32	0.33	0.33	0.61%	72,101
Aug 5, 2024	0.36	0.36	0.33	0.33	0.33	-0.61%	19,826

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.