Phenom Resources Corp. (TSXV:PHNM)
Canada · Delayed Price · Currency is CAD 0.2400
0.00 (0.00%)
Oct 24, 2025, 1:14 PM EDT
Phenom Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 500 |
| Oct 21, 2025 | 0.29 | 0.29 | 0.25 | 0.25 | 0.25 | -16.67% | 109,500 |
| Oct 20, 2025 | 0.32 | 0.32 | 0.29 | 0.30 | 0.30 | -6.25% | 37,813 |
| Oct 17, 2025 | 0.33 | 0.33 | 0.31 | 0.32 | 0.32 | -3.03% | 35,100 |
| Oct 16, 2025 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | 6.45% | 56,125 |
| Oct 15, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | 3.33% | 66,500 |
| Oct 14, 2025 | 0.29 | 0.33 | 0.27 | 0.30 | 0.30 | 7.14% | 244,200 |
| Oct 10, 2025 | 0.26 | 0.28 | 0.23 | 0.28 | 0.28 | 7.69% | 128,200 |
| Oct 9, 2025 | 0.24 | 0.26 | 0.23 | 0.26 | 0.26 | 8.33% | 97,400 |
| Oct 8, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 23,500 |
| Oct 7, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -5.77% | 25,100 |
| Oct 6, 2025 | 0.27 | 0.28 | 0.25 | 0.26 | 0.26 | -1.89% | 80,600 |
| Oct 3, 2025 | 0.25 | 0.28 | 0.24 | 0.27 | 0.27 | 3.92% | 99,100 |
| Oct 2, 2025 | 0.25 | 0.28 | 0.25 | 0.26 | 0.26 | 4.08% | 99,200 |
| Oct 1, 2025 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 11.36% | 44,500 |
| Sep 30, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -6.38% | 4,500 |
| Sep 29, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 14.63% | 11,700 |
| Sep 26, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -8.89% | 97,500 |
| Sep 25, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | -2.17% | 19,110 |
| Sep 24, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -8.00% | 12,200 |
| Sep 23, 2025 | 0.24 | 0.27 | 0.24 | 0.25 | 0.25 | 8.70% | 324,100 |
| Sep 22, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 9.52% | 42,500 |
| Sep 19, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 1,700 |
| Sep 18, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | 81,000 |
| Sep 17, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Sep 16, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.26% | 43,500 |
| Sep 15, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -2.56% | 24,730 |
| Sep 12, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -2.50% | 219,327 |
| Sep 11, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 21,900 |
| Sep 10, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 45,500 |
| Sep 9, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 55,500 |
| Sep 8, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 148,300 |
| Sep 5, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.50% | 20,440 |
| Sep 4, 2025 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -9.09% | 133,200 |
| Sep 3, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | - | 6,500 |
| Sep 2, 2025 | 0.20 | 0.23 | 0.20 | 0.22 | 0.22 | 7.32% | 61,708 |
| Aug 29, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 25,600 |
| Aug 28, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 7.89% | 222,000 |
| Aug 27, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -7.32% | 238,700 |
| Aug 26, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.38% | 31,900 |
| Aug 25, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 26,000 |
| Aug 22, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -6.67% | 51,000 |
| Aug 21, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -2.17% | 109,624 |
| Aug 20, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 49,000 |
| Aug 19, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 11.63% | 19,500 |
| Aug 18, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.44% | 6,000 |
| Aug 15, 2025 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 2.27% | 173,000 |
| Aug 14, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 5,920 |
| Aug 13, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.22% | 16,000 |
| Aug 12, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 24,000 |