PHX Minerals Inc. (PHX)
NYSE: PHX · Real-Time Price · USD
3.810
+0.070 (1.87%)
Nov 22, 2024, 4:00 PM EST - Market closed
PHX Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 3.75 | 3.84 | 3.72 | 3.81 | 3.81 | 1.87% | 132,687 |
| Nov 21, 2024 | 3.71 | 3.75 | 3.62 | 3.74 | 3.74 | 1.08% | 78,524 |
| Nov 20, 2024 | 3.60 | 3.70 | 3.57 | 3.70 | 3.66 | 3.93% | 55,724 |
| Nov 19, 2024 | 3.58 | 3.70 | 3.56 | 3.56 | 3.52 | - | 43,708 |
| Nov 18, 2024 | 3.71 | 3.76 | 3.56 | 3.56 | 3.52 | -4.04% | 57,475 |
| Nov 15, 2024 | 3.70 | 3.73 | 3.64 | 3.71 | 3.67 | 0.27% | 57,282 |
| Nov 14, 2024 | 3.40 | 3.70 | 3.40 | 3.70 | 3.66 | 8.82% | 72,099 |
| Nov 13, 2024 | 3.31 | 3.42 | 3.31 | 3.40 | 3.36 | 1.80% | 19,153 |
| Nov 12, 2024 | 3.55 | 3.55 | 3.32 | 3.34 | 3.31 | -0.30% | 62,099 |
| Nov 11, 2024 | 3.49 | 3.49 | 3.35 | 3.35 | 3.32 | -2.62% | 33,930 |
| Nov 8, 2024 | 3.49 | 3.50 | 3.41 | 3.44 | 3.40 | -1.71% | 16,149 |
| Nov 7, 2024 | 3.30 | 3.55 | 3.30 | 3.50 | 3.46 | - | 34,335 |
| Nov 6, 2024 | 3.70 | 3.70 | 3.45 | 3.50 | 3.46 | 1.16% | 24,899 |
| Nov 5, 2024 | 3.46 | 3.52 | 3.46 | 3.46 | 3.42 | 0.58% | 21,064 |
| Nov 4, 2024 | 3.39 | 3.48 | 3.36 | 3.44 | 3.40 | 0.58% | 37,393 |
| Nov 1, 2024 | 3.64 | 3.64 | 3.40 | 3.42 | 3.38 | -5.26% | 57,341 |
| Oct 31, 2024 | 3.65 | 3.65 | 3.58 | 3.61 | 3.57 | -0.82% | 19,439 |
| Oct 30, 2024 | 3.56 | 3.64 | 3.54 | 3.64 | 3.60 | 1.96% | 29,449 |
| Oct 29, 2024 | 3.65 | 3.68 | 3.53 | 3.57 | 3.53 | -1.65% | 42,481 |
| Oct 28, 2024 | 3.64 | 3.70 | 3.61 | 3.63 | 3.59 | -1.63% | 64,335 |
| Oct 25, 2024 | 3.71 | 3.71 | 3.67 | 3.69 | 3.65 | 0.27% | 55,089 |
| Oct 24, 2024 | 3.68 | 3.68 | 3.59 | 3.68 | 3.64 | 0.82% | 42,348 |
| Oct 23, 2024 | 3.63 | 3.65 | 3.52 | 3.65 | 3.61 | 0.83% | 28,020 |
| Oct 22, 2024 | 3.66 | 3.67 | 3.54 | 3.62 | 3.58 | -0.28% | 64,239 |
| Oct 21, 2024 | 3.69 | 3.71 | 3.63 | 3.63 | 3.59 | -1.36% | 34,808 |
| Oct 18, 2024 | 3.74 | 3.74 | 3.67 | 3.68 | 3.64 | -0.81% | 30,464 |
| Oct 17, 2024 | 3.69 | 3.71 | 3.62 | 3.71 | 3.67 | 1.37% | 39,523 |
| Oct 16, 2024 | 3.69 | 3.70 | 3.63 | 3.66 | 3.62 | -0.27% | 44,192 |
| Oct 15, 2024 | 3.66 | 3.73 | 3.61 | 3.67 | 3.63 | 4.56% | 230,410 |
| Oct 14, 2024 | 3.50 | 3.53 | 3.50 | 3.51 | 3.47 | -0.28% | 110,532 |
| Oct 11, 2024 | 3.47 | 3.52 | 3.42 | 3.52 | 3.48 | 1.44% | 71,022 |
| Oct 10, 2024 | 3.47 | 3.47 | 3.45 | 3.47 | 3.43 | - | 17,349 |
| Oct 9, 2024 | 3.47 | 3.47 | 3.40 | 3.47 | 3.43 | 0.58% | 132,754 |
| Oct 8, 2024 | 3.39 | 3.45 | 3.38 | 3.45 | 3.41 | 1.47% | 52,939 |
| Oct 7, 2024 | 3.39 | 3.41 | 3.37 | 3.40 | 3.36 | - | 64,797 |
| Oct 4, 2024 | 3.44 | 3.44 | 3.40 | 3.40 | 3.36 | - | 52,842 |
| Oct 3, 2024 | 3.41 | 3.45 | 3.39 | 3.40 | 3.36 | 0.59% | 69,242 |
| Oct 2, 2024 | 3.40 | 3.40 | 3.32 | 3.38 | 3.34 | - | 40,504 |
| Oct 1, 2024 | 3.38 | 3.40 | 3.37 | 3.38 | 3.34 | - | 22,598 |
| Sep 30, 2024 | 3.32 | 3.38 | 3.32 | 3.38 | 3.34 | 0.90% | 23,800 |
| Sep 27, 2024 | 3.37 | 3.37 | 3.32 | 3.35 | 3.32 | - | 45,327 |
| Sep 26, 2024 | 3.35 | 3.38 | 3.34 | 3.35 | 3.32 | -0.30% | 41,072 |
| Sep 25, 2024 | 3.38 | 3.39 | 3.35 | 3.36 | 3.32 | -1.47% | 20,534 |
| Sep 24, 2024 | 3.41 | 3.44 | 3.41 | 3.41 | 3.37 | 0.29% | 122,270 |
| Sep 23, 2024 | 3.47 | 3.47 | 3.39 | 3.40 | 3.36 | -1.16% | 42,958 |
| Sep 20, 2024 | 3.39 | 3.46 | 3.36 | 3.44 | 3.40 | 0.88% | 119,661 |
| Sep 19, 2024 | 3.39 | 3.42 | 3.34 | 3.41 | 3.37 | 0.29% | 46,386 |
| Sep 18, 2024 | 3.40 | 3.45 | 3.40 | 3.40 | 3.36 | - | 19,870 |
| Sep 17, 2024 | 3.40 | 3.44 | 3.40 | 3.40 | 3.36 | -0.29% | 28,507 |
| Sep 16, 2024 | 3.42 | 3.44 | 3.39 | 3.41 | 3.37 | - | 27,516 |
| Sep 13, 2024 | 3.34 | 3.42 | 3.34 | 3.41 | 3.37 | 1.79% | 25,312 |
| Sep 12, 2024 | 3.36 | 3.36 | 3.35 | 3.35 | 3.32 | -0.30% | 37,733 |
| Sep 11, 2024 | 3.35 | 3.38 | 3.31 | 3.36 | 3.32 | 0.30% | 46,314 |
| Sep 10, 2024 | 3.35 | 3.36 | 3.34 | 3.35 | 3.32 | - | 56,373 |
| Sep 9, 2024 | 3.39 | 3.40 | 3.35 | 3.35 | 3.32 | -0.89% | 25,153 |
| Sep 6, 2024 | 3.40 | 3.43 | 3.34 | 3.38 | 3.34 | 0.60% | 58,851 |
| Sep 5, 2024 | 3.37 | 3.39 | 3.35 | 3.36 | 3.32 | 0.30% | 31,483 |
| Sep 4, 2024 | 3.40 | 3.40 | 3.35 | 3.35 | 3.32 | -1.47% | 23,334 |
| Sep 3, 2024 | 3.45 | 3.46 | 3.39 | 3.40 | 3.36 | -1.73% | 42,076 |
| Aug 30, 2024 | 3.42 | 3.46 | 3.40 | 3.46 | 3.42 | 2.06% | 82,855 |
| Aug 29, 2024 | 3.42 | 3.42 | 3.36 | 3.39 | 3.35 | -0.29% | 30,576 |
| Aug 28, 2024 | 3.36 | 3.40 | 3.36 | 3.40 | 3.36 | 0.29% | 31,010 |
| Aug 27, 2024 | 3.39 | 3.41 | 3.38 | 3.39 | 3.35 | - | 24,326 |
| Aug 26, 2024 | 3.39 | 3.41 | 3.38 | 3.39 | 3.35 | - | 42,301 |
| Aug 23, 2024 | 3.36 | 3.41 | 3.36 | 3.39 | 3.35 | -0.59% | 18,872 |
| Aug 22, 2024 | 3.38 | 3.42 | 3.37 | 3.41 | 3.34 | 0.29% | 37,457 |
| Aug 21, 2024 | 3.36 | 3.42 | 3.36 | 3.40 | 3.33 | 0.89% | 32,170 |
| Aug 20, 2024 | 3.39 | 3.40 | 3.31 | 3.37 | 3.30 | -1.46% | 40,953 |
| Aug 19, 2024 | 3.40 | 3.43 | 3.39 | 3.42 | 3.34 | 0.88% | 49,708 |
| Aug 16, 2024 | 3.39 | 3.41 | 3.38 | 3.39 | 3.32 | - | 60,790 |
| Aug 15, 2024 | 3.35 | 3.40 | 3.35 | 3.39 | 3.32 | 1.19% | 49,285 |
| Aug 14, 2024 | 3.29 | 3.36 | 3.26 | 3.35 | 3.28 | 2.76% | 156,715 |
| Aug 13, 2024 | 3.25 | 3.29 | 3.20 | 3.26 | 3.19 | 0.31% | 50,366 |
| Aug 12, 2024 | 3.25 | 3.28 | 3.22 | 3.25 | 3.18 | - | 44,712 |
| Aug 9, 2024 | 3.27 | 3.30 | 3.25 | 3.25 | 3.18 | -3.56% | 61,989 |
| Aug 8, 2024 | 3.31 | 3.37 | 3.23 | 3.37 | 3.30 | 3.69% | 56,917 |
| Aug 7, 2024 | 3.21 | 3.28 | 3.18 | 3.25 | 3.18 | 4.50% | 34,360 |
| Aug 6, 2024 | 3.19 | 3.20 | 3.11 | 3.11 | 3.04 | -1.27% | 23,226 |
| Aug 5, 2024 | 3.11 | 3.23 | 3.10 | 3.15 | 3.08 | -3.08% | 52,698 |
| Aug 2, 2024 | 3.24 | 3.26 | 3.20 | 3.25 | 3.18 | -0.61% | 132,063 |
| Aug 1, 2024 | 3.26 | 3.27 | 3.24 | 3.27 | 3.20 | -0.30% | 38,001 |
| Jul 31, 2024 | 3.30 | 3.31 | 3.25 | 3.28 | 3.21 | 0.92% | 31,383 |
| Jul 30, 2024 | 3.25 | 3.27 | 3.22 | 3.25 | 3.18 | -0.91% | 10,685 |
| Jul 29, 2024 | 3.33 | 3.33 | 3.26 | 3.28 | 3.21 | -0.30% | 27,983 |
| Jul 26, 2024 | 3.23 | 3.29 | 3.21 | 3.29 | 3.22 | 1.54% | 49,786 |
| Jul 25, 2024 | 3.26 | 3.31 | 3.22 | 3.24 | 3.17 | -1.52% | 17,163 |
| Jul 24, 2024 | 3.38 | 3.38 | 3.28 | 3.29 | 3.22 | -2.66% | 24,388 |
| Jul 23, 2024 | 3.23 | 3.38 | 3.20 | 3.38 | 3.31 | 4.32% | 77,700 |
| Jul 22, 2024 | 3.25 | 3.25 | 3.23 | 3.24 | 3.17 | - | 5,965 |
| Jul 19, 2024 | 3.28 | 3.30 | 3.22 | 3.24 | 3.17 | -1.22% | 17,141 |
| Jul 18, 2024 | 3.33 | 3.35 | 3.26 | 3.28 | 3.21 | -1.80% | 36,339 |
| Jul 17, 2024 | 3.30 | 3.35 | 3.28 | 3.34 | 3.27 | 2.14% | 41,158 |
| Jul 16, 2024 | 3.22 | 3.29 | 3.22 | 3.27 | 3.20 | 0.62% | 108,811 |
| Jul 15, 2024 | 3.28 | 3.30 | 3.25 | 3.25 | 3.18 | -1.52% | 29,865 |
| Jul 12, 2024 | 3.28 | 3.31 | 3.28 | 3.30 | 3.23 | 0.30% | 18,695 |
| Jul 11, 2024 | 3.36 | 3.37 | 3.29 | 3.29 | 3.22 | -2.08% | 19,276 |
| Jul 10, 2024 | 3.28 | 3.38 | 3.25 | 3.36 | 3.29 | 3.07% | 96,991 |
| Jul 9, 2024 | 3.25 | 3.26 | 3.23 | 3.26 | 3.19 | 2.52% | 56,460 |
| Jul 8, 2024 | 3.25 | 3.28 | 3.18 | 3.18 | 3.11 | -1.85% | 54,765 |
| Jul 5, 2024 | 3.18 | 3.27 | 3.18 | 3.24 | 3.17 | -0.31% | 32,817 |