Phenom Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	0.41	0.41	0.39	0.40	0.40	3.90%	4,100
Jul 9, 2026	0.39	0.39	0.39	0.39	0.39	2.67%	1,000
Jul 8, 2026	0.40	0.40	0.38	0.38	0.38	-6.25%	36,662
Jul 7, 2026	0.42	0.42	0.40	0.40	0.40	-3.61%	44,500
Jul 6, 2026	0.41	0.43	0.40	0.42	0.42	2.47%	81,500
Jul 3, 2026	0.41	0.41	0.40	0.41	0.41	-2.41%	46,500
Jul 2, 2026	0.42	0.42	0.42	0.42	0.42	2.47%	3,188
Jun 30, 2026	0.42	0.42	0.39	0.41	0.41	-3.57%	114,000
Jun 29, 2026	0.42	0.45	0.42	0.42	0.42	2.44%	79,400
Jun 26, 2026	0.41	0.41	0.38	0.41	0.41	5.13%	36,800
Jun 25, 2026	0.39	0.39	0.39	0.39	0.39	2.63%	15,500
Jun 24, 2026	0.42	0.43	0.37	0.38	0.38	-9.52%	74,800
Jun 23, 2026	0.42	0.42	0.42	0.42	0.42	-2.33%	1,000
Jun 22, 2026	0.43	0.43	0.43	0.43	0.43	2.38%	8,000
Jun 19, 2026	0.42	0.42	0.42	0.42	0.42	-2.33%	1,360
Jun 18, 2026	0.45	0.46	0.43	0.43	0.43	-	17,344
Jun 17, 2026	0.44	0.44	0.42	0.43	0.43	-1.15%	126,169
Jun 16, 2026	0.44	0.46	0.44	0.44	0.44	-3.33%	57,794
Jun 15, 2026	0.49	0.49	0.44	0.45	0.45	-4.26%	50,562
Jun 12, 2026	0.43	0.47	0.43	0.47	0.47	9.30%	187,767
Jun 11, 2026	0.43	0.43	0.42	0.43	0.43	-1.15%	56,661
Jun 10, 2026	0.43	0.44	0.43	0.44	0.44	1.16%	87,608
Jun 9, 2026	0.45	0.45	0.43	0.43	0.43	-3.37%	71,700
Jun 8, 2026	0.50	0.50	0.44	0.45	0.45	-11.00%	82,665
Jun 5, 2026	0.50	0.50	0.49	0.50	0.50	-3.85%	41,740
Jun 4, 2026	0.50	0.53	0.49	0.52	0.52	5.05%	242,412
Jun 3, 2026	0.52	0.53	0.48	0.50	0.50	-4.81%	97,251
Jun 2, 2026	0.50	0.54	0.50	0.52	0.52	5.05%	142,980
Jun 1, 2026	0.44	0.50	0.44	0.50	0.50	16.47%	524,223
May 29, 2026	0.42	0.43	0.41	0.43	0.43	2.41%	8,500
May 28, 2026	0.40	0.42	0.40	0.42	0.42	-	4,500
May 27, 2026	0.41	0.43	0.41	0.42	0.42	5.06%	38,500
May 26, 2026	0.37	0.41	0.37	0.40	0.40	6.76%	246,706
May 25, 2026	0.40	0.40	0.37	0.37	0.37	-2.63%	1,500
May 22, 2026	0.38	0.39	0.38	0.38	0.38	5.56%	36,000
May 21, 2026	0.38	0.38	0.35	0.36	0.36	-5.26%	115,015
May 20, 2026	0.37	0.38	0.34	0.38	0.38	2.70%	60,000
May 19, 2026	0.42	0.42	0.37	0.37	0.37	-12.94%	229,319
May 15, 2026	0.44	0.44	0.42	0.43	0.43	-5.56%	79,152
May 14, 2026	0.45	0.45	0.44	0.45	0.45	-	15,504
May 13, 2026	0.46	0.47	0.45	0.45	0.45	-2.17%	127,520
May 12, 2026	0.45	0.48	0.45	0.46	0.46	2.22%	143,101
May 11, 2026	0.42	0.46	0.41	0.45	0.45	5.26%	186,907
May 8, 2026	0.43	0.43	0.42	0.43	0.43	4.27%	7,800
May 7, 2026	0.46	0.46	0.41	0.41	0.41	-9.89%	183,560
May 6, 2026	0.45	0.46	0.45	0.46	0.46	1.11%	44,000
May 5, 2026	0.48	0.48	0.44	0.45	0.45	-4.26%	30,055
May 4, 2026	0.48	0.49	0.46	0.47	0.47	1.08%	63,500
May 1, 2026	0.48	0.50	0.46	0.47	0.47	-1.06%	138,145
Apr 30, 2026	0.46	0.48	0.46	0.47	0.47	6.82%	118,485