Phenom Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	0.25	0.27	0.24	0.27	0.27	6.00%	145,751
Feb 20, 2025	0.27	0.27	0.25	0.25	0.25	-10.71%	156,531
Feb 19, 2025	0.27	0.28	0.27	0.28	0.28	-	116,000
Feb 18, 2025	0.29	0.29	0.28	0.28	0.28	-3.45%	16,214
Feb 14, 2025	0.29	0.29	0.29	0.29	0.29	-	5,700
Feb 13, 2025	0.30	0.30	0.29	0.29	0.29	7.41%	45,100
Feb 12, 2025	0.28	0.29	0.27	0.27	0.27	-5.26%	50,500
Feb 11, 2025	0.29	0.29	0.28	0.29	0.29	-	16,200
Feb 10, 2025	0.29	0.29	0.28	0.29	0.29	5.56%	34,300
Feb 7, 2025	0.29	0.29	0.27	0.27	0.27	-8.47%	35,900
Feb 6, 2025	0.30	0.30	0.29	0.30	0.30	1.72%	8,100
Feb 5, 2025	0.33	0.33	0.29	0.29	0.29	-12.12%	58,500
Feb 4, 2025	0.28	0.33	0.28	0.33	0.33	15.79%	94,300
Feb 3, 2025	0.25	0.29	0.25	0.29	0.29	14.00%	285,000
Jan 31, 2025	0.24	0.26	0.24	0.25	0.25	-	204,034
Jan 30, 2025	0.26	0.26	0.25	0.25	0.25	-3.85%	207,700
Jan 29, 2025	0.26	0.28	0.25	0.26	0.26	-	65,500
Jan 28, 2025	0.27	0.27	0.25	0.26	0.26	-3.70%	82,900
Jan 27, 2025	0.26	0.27	0.26	0.27	0.27	1.89%	24,000
Jan 24, 2025	0.26	0.27	0.26	0.27	0.27	-	47,525
Jan 23, 2025	0.27	0.27	0.26	0.27	0.27	-	137,200
Jan 22, 2025	0.29	0.29	0.26	0.27	0.27	-3.64%	188,620
Jan 21, 2025	0.30	0.30	0.28	0.28	0.28	-8.33%	151,600
Jan 20, 2025	0.31	0.31	0.30	0.30	0.30	-3.23%	18,600
Jan 17, 2025	0.31	0.32	0.31	0.31	0.31	-6.06%	28,500
Jan 16, 2025	0.34	0.34	0.31	0.33	0.33	-2.94%	111,900
Jan 15, 2025	0.32	0.34	0.31	0.34	0.34	11.48%	187,728
Jan 14, 2025	0.29	0.31	0.29	0.31	0.31	5.17%	13,625
Jan 13, 2025	0.31	0.31	0.29	0.29	0.29	-6.45%	10,500
Jan 10, 2025	0.30	0.31	0.30	0.31	0.31	3.33%	74,000
Jan 9, 2025	0.30	0.30	0.30	0.30	0.30	1.69%	27,700
Jan 8, 2025	0.30	0.30	0.30	0.30	0.30	-7.81%	7,000
Jan 7, 2025	0.29	0.32	0.29	0.32	0.32	8.47%	69,500
Jan 6, 2025	0.32	0.32	0.30	0.30	0.30	-7.81%	55,800
Jan 3, 2025	0.31	0.32	0.30	0.32	0.32	3.23%	43,000
Jan 2, 2025	0.32	0.32	0.31	0.31	0.31	-	40,500
Dec 31, 2024	0.31	0.31	0.30	0.31	0.31	-3.13%	17,400
Dec 30, 2024	0.29	0.33	0.29	0.32	0.32	10.34%	129,100
Dec 27, 2024	0.29	0.29	0.29	0.29	0.29	-3.33%	57,700
Dec 24, 2024	0.30	0.31	0.30	0.30	0.30	-	22,000
Dec 23, 2024	0.29	0.30	0.29	0.30	0.30	1.69%	47,620
Dec 20, 2024	0.29	0.30	0.29	0.30	0.30	-4.84%	15,100
Dec 19, 2024	0.30	0.32	0.29	0.31	0.31	8.77%	146,900
Dec 18, 2024	0.31	0.32	0.29	0.29	0.29	-8.06%	190,900
Dec 17, 2024	0.32	0.32	0.31	0.31	0.31	-1.59%	15,800
Dec 16, 2024	0.34	0.35	0.32	0.32	0.32	-10.00%	141,011
Dec 13, 2024	0.32	0.36	0.32	0.35	0.35	9.37%	78,000
Dec 12, 2024	0.33	0.33	0.31	0.32	0.32	-	147,100
Dec 11, 2024	0.33	0.33	0.30	0.32	0.32	-3.03%	110,500
Dec 10, 2024	0.35	0.35	0.33	0.33	0.33	-5.71%	106,500
Dec 9, 2024	0.34	0.38	0.34	0.35	0.35	2.94%	85,700
Dec 6, 2024	0.35	0.35	0.33	0.34	0.34	-2.86%	133,500
Dec 5, 2024	0.37	0.37	0.34	0.35	0.35	-2.78%	134,500
Dec 4, 2024	0.37	0.38	0.36	0.36	0.36	-2.70%	50,000
Dec 3, 2024	0.39	0.39	0.37	0.37	0.37	-2.63%	61,200
Dec 2, 2024	0.38	0.40	0.38	0.38	0.38	-	17,300
Nov 29, 2024	0.40	0.40	0.38	0.38	0.38	-2.56%	10,000
Nov 28, 2024	0.41	0.41	0.39	0.39	0.39	-	5,500
Nov 27, 2024	0.41	0.41	0.38	0.39	0.39	-1.27%	81,600
Nov 26, 2024	0.41	0.41	0.39	0.40	0.40	-3.66%	113,007
Nov 25, 2024	0.42	0.42	0.41	0.41	0.41	-4.65%	32,500
Nov 22, 2024	0.43	0.43	0.41	0.43	0.43	2.38%	46,100
Nov 21, 2024	0.40	0.43	0.40	0.42	0.42	7.69%	70,010
Nov 20, 2024	0.39	0.39	0.38	0.39	0.39	2.63%	145,700
Nov 19, 2024	0.39	0.39	0.38	0.38	0.38	-5.00%	196,500
Nov 18, 2024	0.42	0.42	0.39	0.40	0.40	-3.61%	119,100
Nov 15, 2024	0.41	0.43	0.41	0.42	0.42	-2.35%	26,900
Nov 14, 2024	0.42	0.43	0.40	0.43	0.43	7.59%	38,800
Nov 13, 2024	0.45	0.46	0.40	0.40	0.40	-13.19%	177,600
Nov 12, 2024	0.46	0.46	0.46	0.46	0.46	-	5,500
Nov 11, 2024	0.46	0.46	0.46	0.46	0.46	4.60%	11,000
Nov 8, 2024	0.46	0.46	0.41	0.44	0.44	-7.45%	59,000
Nov 7, 2024	0.47	0.47	0.46	0.47	0.47	-	55,000
Nov 6, 2024	0.50	0.50	0.46	0.47	0.47	-7.84%	101,000
Nov 5, 2024	0.51	0.51	0.51	0.51	0.51	-1.92%	14,700
Nov 4, 2024	0.53	0.53	0.52	0.52	0.52	-3.70%	11,300
Nov 1, 2024	0.54	0.54	0.54	0.54	0.54	-1.82%	15,500
Oct 31, 2024	0.58	0.58	0.54	0.55	0.55	-6.78%	54,000
Oct 30, 2024	0.58	0.59	0.56	0.59	0.59	5.36%	68,121
Oct 29, 2024	0.54	0.56	0.53	0.56	0.56	3.70%	54,800
Oct 28, 2024	0.48	0.56	0.48	0.54	0.54	10.20%	262,420
Oct 25, 2024	0.49	0.49	0.49	0.49	0.49	4.26%	4,500
Oct 24, 2024	0.50	0.50	0.47	0.47	0.47	-5.05%	121,700
Oct 23, 2024	0.49	0.50	0.49	0.50	0.50	-	62,036
Oct 22, 2024	0.50	0.51	0.49	0.50	0.50	-1.00%	157,122
Oct 21, 2024	0.50	0.51	0.48	0.50	0.50	2.04%	329,700
Oct 18, 2024	0.50	0.50	0.48	0.49	0.49	-	26,010
Oct 17, 2024	0.48	0.50	0.48	0.49	0.49	-	36,500
Oct 16, 2024	0.47	0.49	0.47	0.49	0.49	2.08%	26,000
Oct 15, 2024	0.46	0.49	0.46	0.48	0.48	4.35%	248,700
Oct 11, 2024	0.50	0.50	0.46	0.46	0.46	-8.00%	84,000
Oct 10, 2024	0.45	0.50	0.45	0.50	0.50	12.36%	157,000
Oct 9, 2024	0.41	0.45	0.41	0.45	0.45	9.88%	110,500
Oct 8, 2024	0.41	0.41	0.40	0.41	0.41	-	38,025
Oct 7, 2024	0.41	0.41	0.41	0.41	0.41	-	12,900
Oct 4, 2024	0.41	0.41	0.41	0.41	0.41	1.25%	4,000
Oct 3, 2024	0.41	0.41	0.40	0.40	0.40	-2.44%	14,500
Oct 2, 2024	0.43	0.43	0.41	0.41	0.41	-2.38%	154,500
Oct 1, 2024	0.43	0.45	0.42	0.42	0.42	-3.45%	52,500
Sep 30, 2024	0.41	0.45	0.41	0.44	0.44	3.57%	303,414