PHX Minerals Inc. (PHX)
NYSE: PHX · Real-Time Price · USD
4.350
+0.010 (0.23%)
Jun 20, 2025, 4:00 PM - Market closed
PHX Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 4.35 | 4.35 | 4.34 | 4.35 | 4.35 | 0.23% | 392,352 |
| Jun 18, 2025 | 4.34 | 4.35 | 4.34 | 4.34 | 4.34 | - | 1,067,591 |
| Jun 17, 2025 | 4.35 | 4.35 | 4.34 | 4.34 | 4.34 | -0.23% | 410,162 |
| Jun 16, 2025 | 4.34 | 4.35 | 4.34 | 4.35 | 4.35 | 0.46% | 738,971 |
| Jun 13, 2025 | 4.33 | 4.34 | 4.33 | 4.33 | 4.33 | - | 771,060 |
| Jun 12, 2025 | 4.32 | 4.33 | 4.32 | 4.33 | 4.33 | - | 402,658 |
| Jun 11, 2025 | 4.32 | 4.33 | 4.32 | 4.33 | 4.33 | 0.23% | 486,719 |
| Jun 10, 2025 | 4.32 | 4.33 | 4.32 | 4.32 | 4.32 | - | 335,020 |
| Jun 9, 2025 | 4.33 | 4.33 | 4.32 | 4.32 | 4.32 | 0.23% | 767,362 |
| Jun 6, 2025 | 4.33 | 4.33 | 4.31 | 4.31 | 4.31 | -0.23% | 533,748 |
| Jun 5, 2025 | 4.32 | 4.33 | 4.32 | 4.32 | 4.32 | - | 411,012 |
| Jun 4, 2025 | 4.32 | 4.33 | 4.32 | 4.32 | 4.32 | - | 636,070 |
| Jun 3, 2025 | 4.32 | 4.33 | 4.32 | 4.32 | 4.32 | - | 1,088,422 |
| Jun 2, 2025 | 4.32 | 4.33 | 4.32 | 4.32 | 4.32 | - | 1,327,313 |
| May 30, 2025 | 4.32 | 4.33 | 4.32 | 4.32 | 4.32 | - | 825,843 |
| May 29, 2025 | 4.32 | 4.33 | 4.31 | 4.32 | 4.32 | - | 907,070 |
| May 28, 2025 | 4.31 | 4.32 | 4.31 | 4.32 | 4.32 | 0.23% | 751,994 |
| May 27, 2025 | 4.31 | 4.32 | 4.31 | 4.31 | 4.31 | - | 2,693,706 |
| May 23, 2025 | 4.32 | 4.32 | 4.31 | 4.31 | 4.31 | - | 1,513,520 |
| May 22, 2025 | 4.31 | 4.33 | 4.31 | 4.31 | 4.31 | -0.23% | 3,917,258 |
| May 21, 2025 | 4.31 | 4.33 | 4.31 | 4.32 | 4.32 | 0.23% | 665,035 |
| 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 |