PHX Minerals Inc. (PHX)
NYSE: PHX · Real-Time Price · USD
4.310
-0.020 (-0.46%)
May 20, 2025, 4:00 PM - Market closed
PHX Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 4.32 | 4.33 | 4.31 | 4.31 | 4.31 | -0.46% | 650,725 |
| May 19, 2025 | 4.33 | 4.34 | 4.33 | 4.33 | 4.29 | - | 541,625 |
| May 16, 2025 | 4.32 | 4.34 | 4.32 | 4.33 | 4.29 | 0.23% | 331,119 |
| May 15, 2025 | 4.32 | 4.34 | 4.32 | 4.32 | 4.28 | - | 229,814 |
| May 14, 2025 | 4.33 | 4.34 | 4.32 | 4.32 | 4.28 | -0.23% | 1,676,386 |
| May 13, 2025 | 4.33 | 4.34 | 4.32 | 4.33 | 4.29 | 0.23% | 1,344,306 |
| May 12, 2025 | 4.33 | 4.34 | 4.32 | 4.32 | 4.28 | -0.23% | 856,527 |
| May 9, 2025 | 4.33 | 4.34 | 4.30 | 4.33 | 4.29 | 20.95% | 2,779,753 |
| May 8, 2025 | 3.56 | 3.64 | 3.54 | 3.58 | 3.55 | 0.28% | 148,333 |
| May 7, 2025 | 3.65 | 3.69 | 3.53 | 3.57 | 3.54 | -1.65% | 68,430 |
| May 6, 2025 | 3.90 | 3.92 | 3.63 | 3.63 | 3.60 | -5.71% | 66,137 |
| May 5, 2025 | 3.91 | 3.96 | 3.83 | 3.85 | 3.82 | -1.53% | 35,259 |
| May 2, 2025 | 3.85 | 3.97 | 3.81 | 3.91 | 3.87 | 2.36% | 73,888 |
| May 1, 2025 | 3.83 | 3.89 | 3.82 | 3.82 | 3.79 | -0.26% | 68,808 |
| Apr 30, 2025 | 3.96 | 3.96 | 3.81 | 3.83 | 3.80 | -3.77% | 74,201 |
| Apr 29, 2025 | 3.94 | 3.98 | 3.90 | 3.98 | 3.94 | - | 59,637 |
| Apr 28, 2025 | 3.93 | 3.98 | 3.89 | 3.98 | 3.94 | 2.05% | 73,955 |
| Apr 25, 2025 | 3.95 | 3.95 | 3.86 | 3.90 | 3.86 | -1.27% | 36,154 |
| Apr 24, 2025 | 3.94 | 3.96 | 3.91 | 3.95 | 3.91 | 0.25% | 48,634 |
| Apr 23, 2025 | 3.94 | 3.94 | 3.86 | 3.94 | 3.90 | 1.55% | 63,408 |
| Apr 22, 2025 | 3.80 | 3.93 | 3.75 | 3.88 | 3.84 | 3.19% | 91,270 |
| Apr 21, 2025 | 3.76 | 3.89 | 3.73 | 3.76 | 3.73 | -4.57% | 59,374 |
| Apr 17, 2025 | 3.82 | 3.94 | 3.78 | 3.94 | 3.90 | 5.35% | 78,620 |
| Apr 16, 2025 | 3.66 | 3.76 | 3.60 | 3.74 | 3.71 | 3.89% | 64,843 |
| Apr 15, 2025 | 3.65 | 3.69 | 3.57 | 3.60 | 3.57 | -0.55% | 33,347 |
| Apr 14, 2025 | 3.50 | 3.67 | 3.50 | 3.62 | 3.59 | 4.32% | 51,995 |
| Apr 11, 2025 | 3.57 | 3.60 | 3.47 | 3.47 | 3.44 | -1.70% | 63,486 |
| Apr 10, 2025 | 3.61 | 3.61 | 3.47 | 3.53 | 3.50 | -2.49% | 52,264 |
| Apr 9, 2025 | 3.46 | 3.66 | 3.38 | 3.62 | 3.59 | 4.02% | 150,594 |
| Apr 8, 2025 | 3.51 | 3.58 | 3.37 | 3.48 | 3.45 | 0.87% | 90,350 |
| Apr 7, 2025 | 3.57 | 3.59 | 3.42 | 3.45 | 3.42 | -3.90% | 149,554 |
| Apr 4, 2025 | 3.72 | 3.76 | 3.50 | 3.59 | 3.56 | -6.02% | 95,636 |
| Apr 3, 2025 | 3.86 | 3.98 | 3.75 | 3.82 | 3.79 | -3.54% | 80,067 |
| Apr 2, 2025 | 3.91 | 4.02 | 3.91 | 3.96 | 3.92 | - | 44,105 |
| Apr 1, 2025 | 3.90 | 4.03 | 3.86 | 3.96 | 3.92 | 0.25% | 46,342 |
| Mar 31, 2025 | 4.00 | 4.05 | 3.93 | 3.95 | 3.91 | -1.25% | 46,499 |
| Mar 28, 2025 | 4.13 | 4.13 | 3.92 | 4.00 | 3.96 | -2.44% | 48,838 |
| Mar 27, 2025 | 4.01 | 4.10 | 4.00 | 4.10 | 4.06 | 3.02% | 48,409 |
| Mar 26, 2025 | 3.94 | 4.12 | 3.94 | 3.98 | 3.94 | - | 36,896 |
| Mar 25, 2025 | 4.12 | 4.12 | 3.98 | 3.98 | 3.94 | -3.16% | 49,426 |
| Mar 24, 2025 | 4.12 | 4.18 | 4.06 | 4.11 | 4.07 | 0.74% | 44,304 |
| Mar 21, 2025 | 4.12 | 4.12 | 4.06 | 4.08 | 4.04 | -0.49% | 38,868 |
| Mar 20, 2025 | 4.05 | 4.17 | 4.05 | 4.10 | 4.06 | - | 103,024 |
| Mar 19, 2025 | 4.01 | 4.10 | 3.99 | 4.10 | 4.06 | 3.27% | 36,131 |
| Mar 18, 2025 | 3.97 | 4.07 | 3.93 | 3.97 | 3.93 | -0.50% | 38,211 |
| Mar 17, 2025 | 3.94 | 4.05 | 3.94 | 3.99 | 3.95 | 0.50% | 73,840 |
| Mar 14, 2025 | 3.93 | 3.99 | 3.77 | 3.97 | 3.89 | 2.58% | 49,379 |
| Mar 13, 2025 | 3.88 | 3.97 | 3.75 | 3.87 | 3.80 | -1.53% | 86,882 |
| Mar 12, 2025 | 3.95 | 4.03 | 3.85 | 3.93 | 3.86 | 4.24% | 149,031 |
| Mar 11, 2025 | 3.67 | 3.80 | 3.65 | 3.77 | 3.70 | 3.29% | 62,192 |