Phenom Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	0.47	0.47	0.42	0.43	0.43	-6.52%	22,200
Aug 20, 2026	0.47	0.47	0.43	0.46	0.46	-3.16%	34,291
Aug 19, 2026	0.44	0.48	0.41	0.48	0.48	10.47%	78,559
Aug 18, 2026	0.46	0.46	0.43	0.43	0.43	-7.53%	12,203
Aug 17, 2026	0.40	0.47	0.40	0.47	0.47	14.81%	158,558
Aug 14, 2026	0.38	0.41	0.38	0.41	0.41	3.85%	5,460
Aug 13, 2026	0.39	0.40	0.39	0.39	0.39	-	40,500
Aug 12, 2026	0.40	0.40	0.38	0.39	0.39	-	31,700
Aug 11, 2026	0.39	0.42	0.39	0.39	0.39	4.00%	33,144
Aug 10, 2026	0.38	0.38	0.36	0.38	0.38	-	52,368
Aug 7, 2026	0.35	0.38	0.35	0.38	0.38	11.94%	28,000
Aug 6, 2026	0.36	0.37	0.32	0.34	0.34	-2.90%	133,385
Aug 5, 2026	0.35	0.36	0.34	0.35	0.35	1.47%	103,283
Aug 4, 2026	0.38	0.38	0.34	0.34	0.34	-15.00%	51,317
Jul 31, 2026	0.40	0.40	0.40	0.40	0.40	11.11%	2,040
Jul 30, 2026	0.36	0.36	0.36	0.36	0.36	-1.37%	3,000
Jul 29, 2026	0.37	0.37	0.37	0.37	0.37	-2.67%	2,019
Jul 28, 2026	0.40	0.40	0.37	0.38	0.38	-7.41%	5,100
Jul 27, 2026	0.38	0.41	0.38	0.41	0.41	12.50%	8,700
Jul 24, 2026	0.35	0.38	0.35	0.36	0.36	4.35%	17,500
Jul 23, 2026	0.34	0.35	0.34	0.35	0.35	6.15%	32,436
Jul 22, 2026	0.35	0.35	0.33	0.33	0.33	-5.80%	59,600
Jul 21, 2026	0.35	0.35	0.34	0.35	0.35	4.55%	51,000
Jul 20, 2026	0.33	0.34	0.33	0.33	0.33	1.54%	4,050
Jul 17, 2026	0.34	0.34	0.33	0.33	0.33	-5.80%	30,700
Jul 16, 2026	0.35	0.35	0.35	0.35	0.35	-4.17%	4,500
Jul 15, 2026	0.35	0.39	0.34	0.36	0.36	-2.70%	35,880
Jul 14, 2026	0.36	0.37	0.35	0.37	0.37	2.78%	81,508
Jul 13, 2026	0.40	0.40	0.36	0.36	0.36	-10.00%	48,431
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