Phenom Resources Corp. (PHNMF)
OTCMKTS · Delayed Price · Currency is USD
0.1500
0.00 (0.00%)
At close: Dec 19, 2025
Phenom Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 63,618 |
| Dec 18, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.53% | 28,906 |
| Dec 17, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -0.71% | 66,700 |
| Dec 16, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 0.71% | 94,124 |
| Dec 15, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.38% | 55,154 |
| Dec 12, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.53% | 33,880 |
| Dec 11, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 9.82% | 186,686 |
| Dec 10, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 31,001 |
| Dec 9, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -3.85% | 67,803 |
| Dec 8, 2025 | 0.14 | 0.15 | 0.10 | 0.14 | 0.14 | 4.76% | 626,674 |
| Dec 5, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -6.51% | 303,534 |
| Dec 4, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -4.14% | 130,927 |
| Dec 3, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 0.86% | 36,862 |
| Dec 2, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 3.42% | 119,480 |
| Dec 1, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -7.71% | 91,000 |
| Nov 28, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.89% | 120,900 |
| Nov 26, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 2.07% | 73,600 |
| Nov 25, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -0.96% | 47,823 |
| Nov 24, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -8.50% | 143,820 |
| Nov 21, 2025 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -3.03% | 164,308 |
| Nov 20, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 4.30% | 22,490 |
| Nov 19, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 0.57% | 160,636 |
| Nov 18, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -7.63% | 109,991 |
| Nov 17, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | 6.44% | 26,474 |
| Nov 14, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -8.26% | 335,970 |
| Nov 13, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -12.80% | 78,990 |
| Nov 12, 2025 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | - | 137,580 |
| Nov 11, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.04% | 12,600 |
| Nov 10, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | -4.80% | 19,294 |
| Nov 7, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 2.51% | 47,551 |
| Nov 6, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -1.01% | 37,990 |
| Nov 5, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.45% | 7,510 |
| Nov 4, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.55% | 102,940 |
| Nov 3, 2025 | 0.22 | 0.23 | 0.18 | 0.20 | 0.20 | -6.47% | 114,050 |
| Oct 31, 2025 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 3.76% | 57,890 |
| Oct 30, 2025 | 0.23 | 0.23 | 0.20 | 0.21 | 0.21 | -13.67% | 87,100 |
| Oct 29, 2025 | 0.19 | 0.28 | 0.19 | 0.24 | 0.24 | 39.53% | 765,099 |
| Oct 28, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -1.60% | 94,025 |
| Oct 27, 2025 | 0.21 | 0.21 | 0.16 | 0.17 | 0.17 | -1.24% | 10,904 |
| Oct 24, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -1.78% | 47,440 |
| Oct 23, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -6.15% | 45,561 |
| Oct 22, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 9.71% | 111,650 |
| Oct 21, 2025 | 0.21 | 0.21 | 0.17 | 0.18 | 0.18 | -13.71% | 257,215 |
| Oct 20, 2025 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -11.44% | 38,793 |
| Oct 17, 2025 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | -1.72% | 98,920 |
| Oct 16, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 6.10% | 169,664 |
| Oct 15, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 3.34% | 203,190 |
| Oct 14, 2025 | 0.22 | 0.23 | 0.18 | 0.21 | 0.21 | -0.09% | 358,634 |
| Oct 13, 2025 | 0.20 | 0.23 | 0.19 | 0.21 | 0.21 | 37.94% | 431,160 |
| Oct 10, 2025 | 0.18 | 0.18 | 0.15 | 0.15 | 0.15 | -12.98% | 157,400 |