Phenom Resources Corp. (TSXV: PHNM)

Phenom Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 27, 2024	0.42	0.43	0.41	0.42	0.42	2.44%	496,000
Sep 26, 2024	0.40	0.42	0.40	0.41	0.41	-	30,700
Sep 25, 2024	0.41	0.41	0.40	0.41	0.41	1.23%	25,900
Sep 24, 2024	0.41	0.42	0.40	0.41	0.41	1.25%	68,000
Sep 23, 2024	0.41	0.42	0.40	0.40	0.40	-4.76%	21,000
Sep 20, 2024	0.43	0.43	0.41	0.42	0.42	-	25,000
Sep 19, 2024	0.43	0.43	0.42	0.42	0.42	-	11,500
Sep 18, 2024	0.41	0.42	0.41	0.42	0.42	3.70%	20,500
Sep 17, 2024	0.42	0.42	0.39	0.41	0.41	-3.57%	120,300
Sep 16, 2024	0.42	0.42	0.41	0.42	0.42	1.20%	41,333
Sep 13, 2024	0.42	0.42	0.42	0.42	0.42	-1.19%	16,000
Sep 12, 2024	0.43	0.43	0.42	0.42	0.42	1.20%	22,100
Sep 11, 2024	0.41	0.43	0.41	0.42	0.42	1.22%	41,500
Sep 10, 2024	0.38	0.41	0.38	0.41	0.41	5.13%	12,220
Sep 9, 2024	0.39	0.39	0.38	0.39	0.39	-1.27%	53,500
Sep 6, 2024	0.39	0.40	0.39	0.40	0.40	-2.47%	12,000
Sep 5, 2024	0.42	0.42	0.40	0.41	0.41	-3.57%	63,532
Sep 4, 2024	0.40	0.42	0.40	0.42	0.42	10.53%	109,000
Sep 3, 2024	0.38	0.39	0.38	0.38	0.38	-1.30%	34,500
Aug 30, 2024	0.37	0.40	0.37	0.39	0.39	4.05%	32,000
Aug 29, 2024	0.39	0.39	0.37	0.37	0.37	-2.63%	50,000
Aug 28, 2024	0.39	0.39	0.38	0.38	0.38	-3.80%	26,500
Aug 27, 2024	0.41	0.41	0.39	0.40	0.40	-1.25%	23,000
Aug 26, 2024	0.40	0.41	0.40	0.40	0.40	-2.44%	9,400
Aug 23, 2024	0.41	0.41	0.39	0.41	0.41	3.80%	31,400
Aug 22, 2024	0.42	0.42	0.40	0.40	0.40	-2.47%	26,100
Aug 21, 2024	0.43	0.43	0.40	0.41	0.41	-3.57%	41,500
Aug 20, 2024	0.42	0.42	0.42	0.42	0.42	-	2,500
Aug 19, 2024	0.41	0.42	0.41	0.42	0.42	3.70%	25,408
Aug 16, 2024	0.40	0.41	0.37	0.41	0.41	9.46%	5,000
Aug 15, 2024	0.37	0.37	0.37	0.37	0.37	2.78%	17,440
Aug 14, 2024	0.38	0.38	0.36	0.36	0.36	-2.70%	24,100
Aug 13, 2024	0.39	0.39	0.37	0.37	0.37	-5.13%	30,500
Aug 12, 2024	0.37	0.39	0.37	0.39	0.39	-2.50%	23,500
Aug 9, 2024	0.42	0.42	0.37	0.40	0.40	-2.44%	91,125
Aug 8, 2024	0.43	0.43	0.41	0.41	0.41	-5.75%	31,745
Aug 7, 2024	0.44	0.45	0.44	0.44	0.44	-1.14%	26,900
Aug 6, 2024	0.45	0.46	0.44	0.44	0.44	-6.38%	30,000
Aug 2, 2024	0.46	0.47	0.46	0.47	0.47	6.82%	37,400
Aug 1, 2024	0.46	0.46	0.44	0.44	0.44	-4.35%	17,600
Jul 31, 2024	0.45	0.46	0.44	0.46	0.46	1.10%	47,200

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.