PHX Minerals Inc. (PHX)
NYSE: PHX · Real-Time Price · USD
4.050
+0.050 (1.25%)
Jan 17, 2025, 4:00 PM EST - Market closed
PHX Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 4.00 | 4.10 | 3.98 | 4.05 | 4.05 | 1.25% | 250,603 |
| Jan 16, 2025 | 3.99 | 4.01 | 3.98 | 4.00 | 4.00 | -0.25% | 92,478 |
| Jan 15, 2025 | 3.99 | 4.02 | 3.98 | 4.01 | 4.01 | 0.75% | 144,170 |
| Jan 14, 2025 | 3.92 | 4.01 | 3.92 | 3.98 | 3.98 | 0.76% | 90,936 |
| Jan 13, 2025 | 3.99 | 4.02 | 3.93 | 3.95 | 3.95 | -1.00% | 227,372 |
| Jan 10, 2025 | 3.92 | 4.01 | 3.92 | 3.99 | 3.99 | 2.05% | 93,836 |
| Jan 8, 2025 | 3.97 | 3.97 | 3.87 | 3.91 | 3.91 | -1.26% | 45,745 |
| Jan 7, 2025 | 3.99 | 3.99 | 3.94 | 3.96 | 3.96 | 0.51% | 26,732 |
| Jan 6, 2025 | 4.00 | 4.03 | 3.94 | 3.94 | 3.94 | -1.25% | 94,151 |
| Jan 3, 2025 | 3.97 | 4.00 | 3.93 | 3.99 | 3.99 | 0.50% | 63,934 |
| Jan 2, 2025 | 4.01 | 4.05 | 3.93 | 3.97 | 3.97 | -0.75% | 101,627 |
| Dec 31, 2024 | 3.94 | 4.02 | 3.92 | 4.00 | 4.00 | 0.76% | 104,541 |
| Dec 30, 2024 | 4.00 | 4.05 | 3.96 | 3.97 | 3.97 | - | 150,607 |
| Dec 27, 2024 | 3.88 | 3.99 | 3.83 | 3.97 | 3.97 | 3.12% | 68,502 |
| Dec 26, 2024 | 3.86 | 3.99 | 3.82 | 3.85 | 3.85 | -1.53% | 40,500 |
| Dec 24, 2024 | 3.71 | 3.92 | 3.71 | 3.91 | 3.91 | 4.55% | 47,310 |
| Dec 23, 2024 | 3.79 | 3.80 | 3.72 | 3.74 | 3.74 | -1.32% | 83,758 |
| Dec 20, 2024 | 3.85 | 3.93 | 3.78 | 3.79 | 3.79 | -0.79% | 91,853 |
| Dec 19, 2024 | 3.79 | 3.89 | 3.71 | 3.82 | 3.82 | 1.06% | 94,573 |
| Dec 18, 2024 | 3.90 | 3.97 | 3.78 | 3.78 | 3.78 | -2.58% | 74,429 |
| Dec 17, 2024 | 3.84 | 3.92 | 3.75 | 3.88 | 3.88 | -2.27% | 136,381 |
| Dec 16, 2024 | 4.00 | 4.03 | 3.92 | 3.97 | 3.97 | -1.00% | 158,170 |
| Dec 13, 2024 | 4.01 | 4.06 | 3.93 | 4.01 | 4.01 | -0.50% | 100,658 |
| Dec 12, 2024 | 3.99 | 4.08 | 3.93 | 4.03 | 4.03 | 4.68% | 220,105 |
| Dec 11, 2024 | 3.88 | 3.90 | 3.82 | 3.85 | 3.85 | -0.77% | 172,217 |
| Dec 10, 2024 | 3.90 | 3.92 | 3.83 | 3.88 | 3.88 | - | 78,360 |
| Dec 9, 2024 | 3.81 | 3.91 | 3.81 | 3.88 | 3.88 | 1.84% | 84,176 |
| Dec 6, 2024 | 3.94 | 3.94 | 3.78 | 3.81 | 3.81 | -1.80% | 126,248 |
| Dec 5, 2024 | 3.93 | 3.93 | 3.83 | 3.88 | 3.88 | 0.78% | 70,160 |
| Dec 4, 2024 | 3.92 | 3.95 | 3.79 | 3.85 | 3.85 | -1.79% | 56,090 |
| Dec 3, 2024 | 3.87 | 3.98 | 3.83 | 3.92 | 3.92 | 1.82% | 126,708 |
| Dec 2, 2024 | 3.86 | 3.89 | 3.82 | 3.85 | 3.85 | 1.05% | 59,406 |
| Nov 29, 2024 | 3.77 | 3.82 | 3.71 | 3.81 | 3.81 | 2.42% | 30,225 |
| Nov 27, 2024 | 3.79 | 3.82 | 3.72 | 3.72 | 3.72 | -2.62% | 43,252 |
| Nov 26, 2024 | 3.88 | 3.88 | 3.71 | 3.82 | 3.82 | -0.52% | 49,134 |
| Nov 25, 2024 | 3.84 | 3.88 | 3.81 | 3.84 | 3.84 | 0.79% | 94,315 |
| 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 |