Phenom Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	0.33	0.33	0.33	0.33	0.33	-2.99%	2,500
May 29, 2025	0.34	0.34	0.33	0.34	0.34	8.06%	4,506
May 28, 2025	0.33	0.33	0.31	0.31	0.31	-6.06%	15,400
May 27, 2025	0.34	0.34	0.33	0.33	0.33	-4.35%	16,000
May 26, 2025	0.35	0.35	0.35	0.35	0.35	1.47%	4,000
May 23, 2025	0.34	0.34	0.34	0.34	0.34	-	13,500
May 22, 2025	0.32	0.34	0.31	0.34	0.34	4.62%	22,000
May 21, 2025	0.33	0.33	0.32	0.33	0.33	-	44,500
May 20, 2025	0.34	0.34	0.33	0.33	0.33	4.84%	27,000
May 16, 2025	0.31	0.31	0.31	0.31	0.31	-	3,000
May 15, 2025	0.32	0.32	0.31	0.31	0.31	-1.59%	29,000
May 14, 2025	0.33	0.35	0.31	0.32	0.32	-5.97%	147,800
May 13, 2025	0.35	0.35	0.34	0.34	0.34	-2.90%	39,300
May 12, 2025	0.36	0.37	0.35	0.35	0.35	-4.17%	19,011
May 9, 2025	0.35	0.36	0.35	0.36	0.36	9.09%	13,600
May 8, 2025	0.33	0.33	0.33	0.33	0.33	3.13%	2,000
May 7, 2025	0.30	0.33	0.28	0.32	0.32	8.47%	181,000
May 6, 2025	0.29	0.30	0.28	0.30	0.30	1.72%	57,000
May 5, 2025	0.29	0.30	0.27	0.29	0.29	-9.38%	110,000
May 2, 2025	0.31	0.32	0.29	0.32	0.32	3.23%	39,243
May 1, 2025	0.33	0.33	0.31	0.31	0.31	-7.46%	15,000
Apr 30, 2025	0.35	0.35	0.33	0.34	0.34	-6.94%	27,000
Apr 29, 2025	0.35	0.39	0.35	0.36	0.36	12.50%	108,600
Apr 28, 2025	0.32	0.32	0.32	0.32	0.32	-7.25%	2,500
Apr 25, 2025	0.34	0.35	0.32	0.35	0.35	-1.43%	31,000
Apr 24, 2025	0.35	0.35	0.34	0.35	0.35	-4.11%	58,600
Apr 23, 2025	0.35	0.38	0.34	0.37	0.37	2.82%	186,100
Apr 22, 2025	0.35	0.36	0.35	0.36	0.36	4.41%	11,500
Apr 21, 2025	0.36	0.36	0.34	0.34	0.34	-5.56%	3,800
Apr 17, 2025	0.35	0.37	0.35	0.36	0.36	-1.37%	111,000
Apr 16, 2025	0.32	0.37	0.32	0.37	0.37	15.87%	264,300
Apr 15, 2025	0.29	0.33	0.29	0.32	0.32	10.53%	114,200
Apr 14, 2025	0.26	0.29	0.24	0.29	0.29	9.62%	75,000
Apr 11, 2025	0.26	0.26	0.26	0.26	0.26	-	17,700
Apr 10, 2025	0.26	0.27	0.25	0.26	0.26	1.96%	24,600
Apr 9, 2025	0.24	0.26	0.22	0.26	0.26	4.08%	142,200
Apr 8, 2025	0.26	0.26	0.25	0.25	0.25	-3.92%	26,100
Apr 7, 2025	0.26	0.26	0.26	0.26	0.26	-8.93%	5,000
Apr 4, 2025	0.30	0.30	0.28	0.28	0.28	-9.68%	17,100
Apr 3, 2025	0.31	0.31	0.31	0.31	0.31	-3.13%	1,000
Apr 2, 2025	0.32	0.33	0.32	0.32	0.32	-	22,300
Apr 1, 2025	0.33	0.33	0.31	0.32	0.32	-3.03%	7,300
Mar 31, 2025	0.28	0.34	0.28	0.33	0.33	15.79%	153,710
Mar 28, 2025	0.29	0.30	0.28	0.29	0.29	-1.72%	34,500
Mar 27, 2025	0.29	0.30	0.28	0.29	0.29	3.57%	81,000
Mar 26, 2025	0.27	0.29	0.27	0.28	0.28	3.70%	61,407
Mar 25, 2025	0.27	0.28	0.27	0.27	0.27	-5.26%	98,000
Mar 24, 2025	0.28	0.29	0.27	0.29	0.29	1.79%	28,702
Mar 21, 2025	0.28	0.28	0.28	0.28	0.28	-3.45%	2,500
Mar 20, 2025	0.28	0.30	0.28	0.29	0.29	5.45%	57,515