PHX Minerals Inc. (PHX)
NYSE: PHX · Real-Time Price · USD
3.980
+0.080 (2.05%)
Apr 28, 2025, 4:00 PM EDT - Market closed
PHX Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 3.93 | 3.98 | 3.89 | 3.98 | 3.98 | 2.05% | 73,952 |
| Apr 25, 2025 | 3.95 | 3.95 | 3.86 | 3.90 | 3.90 | -1.27% | 36,154 |
| Apr 24, 2025 | 3.94 | 3.96 | 3.91 | 3.95 | 3.95 | 0.25% | 48,634 |
| Apr 23, 2025 | 3.94 | 3.94 | 3.86 | 3.94 | 3.94 | 1.55% | 63,408 |
| Apr 22, 2025 | 3.80 | 3.93 | 3.75 | 3.88 | 3.88 | 3.19% | 91,270 |
| Apr 21, 2025 | 3.76 | 3.89 | 3.73 | 3.76 | 3.76 | -4.57% | 59,374 |
| Apr 17, 2025 | 3.82 | 3.94 | 3.78 | 3.94 | 3.94 | 5.35% | 78,620 |
| Apr 16, 2025 | 3.66 | 3.76 | 3.60 | 3.74 | 3.74 | 3.89% | 64,843 |
| Apr 15, 2025 | 3.65 | 3.69 | 3.57 | 3.60 | 3.60 | -0.55% | 33,347 |
| Apr 14, 2025 | 3.50 | 3.67 | 3.50 | 3.62 | 3.62 | 4.32% | 51,995 |
| Apr 11, 2025 | 3.57 | 3.60 | 3.47 | 3.47 | 3.47 | -1.70% | 63,486 |
| Apr 10, 2025 | 3.61 | 3.61 | 3.47 | 3.53 | 3.53 | -2.49% | 52,264 |
| Apr 9, 2025 | 3.46 | 3.66 | 3.38 | 3.62 | 3.62 | 4.02% | 150,594 |
| Apr 8, 2025 | 3.51 | 3.58 | 3.37 | 3.48 | 3.48 | 0.87% | 90,350 |
| Apr 7, 2025 | 3.57 | 3.59 | 3.42 | 3.45 | 3.45 | -3.90% | 149,554 |
| Apr 4, 2025 | 3.72 | 3.76 | 3.50 | 3.59 | 3.59 | -6.02% | 95,636 |
| Apr 3, 2025 | 3.86 | 3.98 | 3.75 | 3.82 | 3.82 | -3.54% | 80,067 |
| Apr 2, 2025 | 3.91 | 4.02 | 3.91 | 3.96 | 3.96 | - | 44,105 |
| Apr 1, 2025 | 3.90 | 4.03 | 3.86 | 3.96 | 3.96 | 0.25% | 46,342 |
| Mar 31, 2025 | 4.00 | 4.05 | 3.93 | 3.95 | 3.95 | -1.25% | 46,499 |
| Mar 28, 2025 | 4.13 | 4.13 | 3.92 | 4.00 | 4.00 | -2.44% | 48,838 |
| Mar 27, 2025 | 4.01 | 4.10 | 4.00 | 4.10 | 4.10 | 3.02% | 48,409 |
| Mar 26, 2025 | 3.94 | 4.12 | 3.94 | 3.98 | 3.98 | - | 36,896 |
| Mar 25, 2025 | 4.12 | 4.12 | 3.98 | 3.98 | 3.98 | -3.16% | 49,426 |
| Mar 24, 2025 | 4.12 | 4.18 | 4.06 | 4.11 | 4.11 | 0.74% | 44,304 |
| Mar 21, 2025 | 4.12 | 4.12 | 4.06 | 4.08 | 4.08 | -0.49% | 38,868 |
| Mar 20, 2025 | 4.05 | 4.17 | 4.05 | 4.10 | 4.10 | - | 103,024 |
| Mar 19, 2025 | 4.01 | 4.10 | 3.99 | 4.10 | 4.10 | 3.27% | 36,131 |
| Mar 18, 2025 | 3.97 | 4.07 | 3.93 | 3.97 | 3.97 | -0.50% | 38,211 |
| Mar 17, 2025 | 3.94 | 4.05 | 3.94 | 3.99 | 3.99 | 0.50% | 73,840 |
| Mar 14, 2025 | 3.93 | 3.99 | 3.77 | 3.97 | 3.93 | 2.58% | 49,379 |
| Mar 13, 2025 | 3.88 | 3.97 | 3.75 | 3.87 | 3.83 | -1.53% | 86,882 |
| Mar 12, 2025 | 3.95 | 4.03 | 3.85 | 3.93 | 3.89 | 4.24% | 149,031 |
| Mar 11, 2025 | 3.67 | 3.80 | 3.65 | 3.77 | 3.73 | 3.29% | 62,192 |
| Mar 10, 2025 | 3.69 | 3.70 | 3.64 | 3.65 | 3.61 | -0.82% | 108,522 |
| Mar 7, 2025 | 3.70 | 3.78 | 3.64 | 3.68 | 3.64 | -1.34% | 58,673 |
| Mar 6, 2025 | 3.82 | 3.82 | 3.70 | 3.73 | 3.69 | -1.06% | 62,684 |
| Mar 5, 2025 | 3.79 | 3.80 | 3.70 | 3.77 | 3.73 | -0.26% | 60,619 |
| Mar 4, 2025 | 3.82 | 3.87 | 3.75 | 3.78 | 3.74 | -2.33% | 62,067 |
| Mar 3, 2025 | 4.10 | 4.13 | 3.82 | 3.87 | 3.83 | -4.21% | 58,851 |
| Feb 28, 2025 | 4.24 | 4.24 | 4.03 | 4.04 | 4.00 | -3.81% | 46,865 |
| Feb 27, 2025 | 4.16 | 4.22 | 4.10 | 4.20 | 4.16 | 0.96% | 63,645 |
| Feb 26, 2025 | 4.07 | 4.18 | 4.00 | 4.16 | 4.12 | 1.22% | 113,068 |
| Feb 25, 2025 | 4.03 | 4.12 | 3.95 | 4.11 | 4.07 | 2.75% | 64,607 |
| Feb 24, 2025 | 4.13 | 4.17 | 3.95 | 4.00 | 3.96 | -3.38% | 80,775 |
| Feb 21, 2025 | 4.23 | 4.24 | 4.07 | 4.14 | 4.10 | -1.43% | 78,226 |
| Feb 20, 2025 | 4.14 | 4.20 | 4.11 | 4.20 | 4.16 | 0.48% | 41,794 |
| Feb 19, 2025 | 4.12 | 4.18 | 4.05 | 4.18 | 4.14 | 1.95% | 117,065 |
| Feb 18, 2025 | 4.18 | 4.18 | 4.00 | 4.10 | 4.06 | -0.73% | 92,182 |
| Feb 14, 2025 | 4.13 | 4.16 | 4.06 | 4.13 | 4.09 | -0.96% | 44,642 |