Phenom Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	0.44	0.49	0.44	0.46	-	8.24%	290,223
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
Apr 29, 2026	0.45	0.46	0.43	0.44	0.44	-2.22%	37,100
Apr 28, 2026	0.44	0.45	0.42	0.45	0.45	2.27%	108,475
Apr 27, 2026	0.45	0.45	0.44	0.44	0.44	-1.12%	46,200
Apr 24, 2026	0.44	0.45	0.43	0.45	0.45	3.49%	63,500
Apr 23, 2026	0.44	0.44	0.42	0.43	0.43	-2.27%	147,131
Apr 22, 2026	0.41	0.45	0.39	0.44	0.44	12.82%	365,088
Apr 21, 2026	0.41	0.41	0.39	0.39	0.39	-2.50%	114,200
Apr 20, 2026	0.40	0.40	0.39	0.40	0.40	1.27%	116,123
Apr 17, 2026	0.39	0.43	0.39	0.40	0.40	1.28%	227,237
Apr 16, 2026	0.39	0.39	0.39	0.39	0.39	4.00%	21,511
Apr 15, 2026	0.38	0.38	0.35	0.38	0.38	-1.32%	56,997
Apr 14, 2026	0.36	0.39	0.36	0.38	0.38	7.04%	161,805
Apr 13, 2026	0.35	0.36	0.35	0.36	0.36	1.43%	33,030
Apr 9, 2026	0.37	0.37	0.35	0.35	0.35	-1.41%	86,560
Apr 8, 2026	0.35	0.36	0.33	0.36	0.36	4.41%	71,108
Apr 7, 2026	0.34	0.34	0.34	0.34	0.34	3.03%	41,450
Apr 6, 2026	0.33	0.34	0.33	0.33	0.33	-2.94%	52,000
Apr 2, 2026	0.30	0.34	0.30	0.34	0.34	13.33%	76,858
Apr 1, 2026	0.30	0.30	0.30	0.30	0.30	3.45%	20,000
Mar 31, 2026	0.29	0.29	0.29	0.29	0.29	-	6,000
Mar 30, 2026	0.29	0.29	0.29	0.29	0.29	-	2,000
Mar 27, 2026	0.30	0.30	0.29	0.29	0.29	-	30,000
Mar 26, 2026	0.31	0.31	0.29	0.29	0.29	-12.12%	22,500
Mar 25, 2026	0.28	0.33	0.28	0.33	0.33	13.79%	135,611
Mar 24, 2026	0.30	0.30	0.28	0.29	0.29	5.45%	64,216
Mar 23, 2026	0.26	0.29	0.26	0.28	0.28	7.84%	53,200
Mar 20, 2026	0.28	0.28	0.26	0.26	0.26	2.00%	32,458
Mar 19, 2026	0.28	0.28	0.25	0.25	0.25	-12.28%	169,599