Phenom Resources Corp. (PHNMF)
OTCMKTS · Delayed Price · Currency is USD
0.1550
-0.0050 (-3.23%)
Aug 1, 2025, 2:13 PM EDT
Playa Hotels & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | - | 38,574 |
| Jul 31, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -4.44% | 156,405 |
| Jul 30, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -9.13% | 37,300 |
| Jul 29, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 9.17% | 286,700 |
| Jul 28, 2025 | 0.16 | 0.18 | 0.16 | 0.16 | 0.16 | -3.82% | 223,711 |
| Jul 25, 2025 | 0.19 | 0.19 | 0.16 | 0.17 | 0.17 | - | 230,766 |
| Jul 24, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -0.64% | 25,725 |
| Jul 23, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -4.94% | 98,436 |
| Jul 22, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.75% | 2,006 |
| Jul 21, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -1.17% | 194,550 |
| Jul 18, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.61% | 171,325 |
| Jul 17, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -4.20% | 97,000 |
| Jul 16, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.12% | 80,300 |
| Jul 15, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -4.65% | 157,850 |
| Jul 14, 2025 | 0.18 | 0.21 | 0.18 | 0.20 | 0.20 | 10.50% | 142,855 |
| Jul 11, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 2.70% | 79,411 |
| Jul 10, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.39% | 47,008 |
| Jul 9, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 8 |
| Jul 8, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.15% | 41,520 |
| Jul 7, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -0.05% | 50,012 |
| Jul 3, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 2.65% | 11,718 |
| Jul 2, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -4.77% | 45,005 |
| Jul 1, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 3.56% | 5,200 |
| Jun 30, 2025 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -5.26% | 67,908 |
| Jun 27, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -3.16% | 8,388 |
| Jun 26, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.95% | 1,159 |
| Jun 25, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.26% | 1,106 |
| Jun 24, 2025 | 0.20 | 0.21 | 0.18 | 0.21 | 0.21 | 8.85% | 86,622 |
| Jun 23, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.54% | 24,650 |
| Jun 20, 2025 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | -5.11% | 126,761 |
| Jun 18, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.31% | 1,100 |
| Jun 17, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 2.61% | 70,300 |
| Jun 16, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 4.86% | 24,199 |
| Jun 13, 2025 | 0.21 | 0.22 | 0.19 | 0.20 | 0.20 | -11.14% | 59,536 |
| Jun 12, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.79% | 28,781 |
| Jun 11, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | 3.94% | 46,500 |
| Jun 10, 2025 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -9.98% | 61,506 |
| Jun 9, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -7.21% | 17,500 |
| Jun 6, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -5.36% | 19,938 |
| Jun 5, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 4.13% | 64,250 |
| Jun 4, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -3.04% | 19,159 |
| Jun 3, 2025 | 0.25 | 0.31 | 0.24 | 0.27 | 0.27 | 10.20% | 352,224 |
| Jun 2, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 45,650 |
| May 30, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| May 29, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 4.44% | 20,006 |
| May 28, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -4.25% | 12,016 |
| May 27, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -2.87% | 28,200 |
| May 23, 2025 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | 0.86% | 52,455 |
| May 22, 2025 | 0.23 | 0.25 | 0.22 | 0.25 | 0.25 | 4.70% | 71,000 |
| May 21, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -0.43% | 79,738 |