PHX Minerals Inc. (PHX)
NYSE: PHX · Real-Time Price · USD
3.990
+0.040 (1.01%)
Apr 1, 2025, 3:39 PM EDT - Market open
PHX Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 3.90 | 4.03 | 3.88 | 4.00 | - | 1.14% | 29,844 |
| 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 |
| Feb 13, 2025 | 4.16 | 4.20 | 4.08 | 4.17 | 4.13 | 0.97% | 86,791 |
| Feb 12, 2025 | 4.04 | 4.19 | 4.04 | 4.13 | 4.09 | 2.23% | 85,202 |
| Feb 11, 2025 | 4.01 | 4.07 | 3.99 | 4.04 | 4.00 | 0.75% | 55,323 |
| Feb 10, 2025 | 3.92 | 4.05 | 3.88 | 4.01 | 3.97 | 2.82% | 89,779 |
| Feb 7, 2025 | 3.94 | 3.97 | 3.83 | 3.90 | 3.86 | -1.02% | 52,387 |
| Feb 6, 2025 | 4.00 | 4.00 | 3.89 | 3.94 | 3.90 | -1.01% | 54,086 |
| Feb 5, 2025 | 3.84 | 4.00 | 3.84 | 3.98 | 3.94 | 2.31% | 79,790 |
| Feb 4, 2025 | 3.76 | 3.90 | 3.73 | 3.89 | 3.85 | 3.46% | 75,884 |
| Feb 3, 2025 | 3.76 | 3.78 | 3.73 | 3.76 | 3.72 | -0.27% | 80,953 |
| Jan 31, 2025 | 3.85 | 3.90 | 3.75 | 3.77 | 3.73 | -3.08% | 71,441 |
| Jan 30, 2025 | 4.01 | 4.05 | 3.89 | 3.89 | 3.85 | -2.51% | 58,542 |
| Jan 29, 2025 | 3.95 | 3.99 | 3.84 | 3.99 | 3.95 | 2.05% | 59,702 |
| Jan 28, 2025 | 3.93 | 3.94 | 3.85 | 3.91 | 3.87 | -0.26% | 52,249 |
| Jan 27, 2025 | 4.00 | 4.02 | 3.79 | 3.92 | 3.88 | -2.24% | 202,359 |
| Jan 24, 2025 | 4.03 | 4.06 | 3.98 | 4.01 | 3.97 | -0.50% | 69,575 |
| Jan 23, 2025 | 3.96 | 4.06 | 3.96 | 4.03 | 3.99 | 1.00% | 122,974 |
| Jan 22, 2025 | 3.97 | 4.09 | 3.91 | 3.99 | 3.95 | - | 114,078 |
| Jan 21, 2025 | 4.10 | 4.15 | 3.93 | 3.99 | 3.95 | -1.48% | 158,461 |