Phenom Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	0.39	0.39	0.37	0.38	0.38	1.33%	30,500
Oct 6, 2026	0.37	0.38	0.36	0.38	0.38	2.74%	10,744
Oct 2, 2026	0.39	0.39	0.37	0.37	0.37	-9.88%	94,200
Oct 1, 2026	0.41	0.41	0.41	0.41	0.41	1.25%	5,000
Sep 30, 2026	0.43	0.43	0.40	0.40	0.40	-2.44%	73,600
Sep 29, 2026	0.43	0.43	0.41	0.41	0.41	-1.20%	126,300
Sep 28, 2026	0.45	0.45	0.42	0.42	0.42	-9.78%	28,500
Sep 25, 2026	0.42	0.46	0.42	0.46	0.46	12.20%	222,230
Sep 24, 2026	0.42	0.42	0.40	0.41	0.41	-	24,006
Sep 23, 2026	0.44	0.45	0.41	0.41	0.41	-5.75%	175,144
Sep 22, 2026	0.40	0.46	0.38	0.44	0.44	17.57%	216,100
Sep 21, 2026	0.40	0.40	0.36	0.37	0.37	-7.50%	136,850
Sep 18, 2026	0.40	0.40	0.39	0.40	0.40	3.90%	27,000
Sep 17, 2026	0.37	0.39	0.37	0.39	0.39	5.48%	57,909
Sep 16, 2026	0.38	0.39	0.37	0.37	0.37	2.82%	37,729
Sep 15, 2026	0.38	0.40	0.36	0.36	0.36	-6.58%	58,510
Sep 14, 2026	0.37	0.38	0.35	0.38	0.38	4.11%	37,915
Sep 11, 2026	0.37	0.37	0.37	0.37	0.37	-1.35%	14,500
Sep 10, 2026	0.44	0.44	0.37	0.37	0.37	-1.33%	7,000
Sep 9, 2026	0.39	0.39	0.38	0.38	0.38	2.74%	7,749
Sep 8, 2026	0.36	0.38	0.36	0.37	0.37	2.82%	6,489
Sep 4, 2026	0.34	0.45	0.34	0.36	0.36	-	60,244
Sep 3, 2026	0.39	0.39	0.35	0.36	0.36	-5.33%	238,800
Sep 2, 2026	0.38	0.38	0.38	0.38	0.38	1.35%	1,000
Sep 1, 2026	0.38	0.39	0.37	0.37	0.37	-2.63%	21,019
Aug 31, 2026	0.40	0.40	0.38	0.38	0.38	-3.80%	24,800
Aug 28, 2026	0.42	0.42	0.40	0.40	0.40	-5.95%	26,000
Aug 27, 2026	0.44	0.44	0.40	0.42	0.42	-7.69%	58,545
Aug 26, 2026	0.43	0.47	0.42	0.46	0.46	5.81%	114,542
Aug 25, 2026	0.44	0.47	0.43	0.43	0.43	-	2,913
Aug 24, 2026	0.43	0.43	0.42	0.43	0.43	-	109,985
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