Phenom Resources Corp. (PHNMF)
OTCMKTS · Delayed Price · Currency is USD
0.1750
-0.0278 (-13.71%)
Oct 21, 2025, 3:45 PM EDT
Phenom Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | -1.82% | 58,651 |
| 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 | -1.70% | 98,920 |
| Oct 16, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 6.06% | 169,664 |
| Oct 15, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 3.36% | 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 |
| Oct 9, 2025 | 0.20 | 0.20 | 0.16 | 0.18 | 0.18 | -0.45% | 14,830 |
| Oct 8, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.56% | 71,080 |
| Oct 7, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -4.81% | 32,765 |
| Oct 6, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -1.01% | 81,030 |
| Oct 3, 2025 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 3.56% | 216,954 |
| Oct 2, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 4.86% | 42,892 |
| Oct 1, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 8.12% | 80,250 |
| Sep 30, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.70% | 750 |
| Sep 29, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 13.02% | 18,980 |
| Sep 26, 2025 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -6.52% | 208,733 |
| Sep 25, 2025 | 0.16 | 0.18 | 0.16 | 0.16 | 0.16 | -13.07% | 102,110 |
| Sep 24, 2025 | 0.18 | 0.18 | 0.16 | 0.18 | 0.18 | -0.36% | 40,341 |
| Sep 23, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | 12.31% | 75,117 |
| Sep 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.88% | 12,762 |
| Sep 19, 2025 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | 2.32% | 76,550 |
| Sep 18, 2025 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 7.76% | 44,325 |
| Sep 17, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 0.80% | 135,000 |
| Sep 16, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.90% | 27,000 |
| Sep 15, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 1.98% | 68,349 |
| Sep 12, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.42% | 135,480 |
| Sep 11, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -1.64% | 51,000 |
| Sep 10, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 0.59% | 25,100 |
| Sep 9, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.18% | 116,500 |
| Sep 8, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.08% | 304,244 |
| Sep 5, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | 0.63% | 135,040 |
| Sep 4, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -10.74% | 54,686 |
| Sep 3, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 5.97% | 73,285 |
| Sep 2, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 5.26% | 52,652 |
| Aug 29, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 1.60% | 15,708 |
| Aug 28, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 5.19% | 132,400 |
| Aug 27, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -8.00% | 538,670 |
| Aug 26, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -0.39% | 103,490 |
| Aug 25, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 2.37% | 119,568 |
| Aug 22, 2025 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -5.00% | 166,450 |
| Aug 21, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 126,265 |
| Aug 20, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.96% | 25,000 |
| Aug 19, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 8.13% | 34,349 |
| Aug 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.79% | 29,376 |
| Aug 15, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 3.13% | 42,227 |
| Aug 14, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.37% | 8,000 |
| Aug 13, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 0.54% | 63,495 |
| Aug 12, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.87% | 6,084 |