PHX Minerals Inc. (PHX)
NYSE: PHX · Real-Time Price · USD
4.140
-0.060 (-1.43%)
Feb 21, 2025, 4:00 PM EST - Market closed
PHX Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 4.23 | 4.24 | 4.07 | 4.14 | 4.14 | -1.43% | 78,226 |
| Feb 20, 2025 | 4.14 | 4.20 | 4.11 | 4.20 | 4.20 | 0.48% | 41,794 |
| Feb 19, 2025 | 4.12 | 4.18 | 4.05 | 4.18 | 4.18 | 1.95% | 117,065 |
| Feb 18, 2025 | 4.18 | 4.18 | 4.00 | 4.10 | 4.10 | -0.73% | 92,182 |
| Feb 14, 2025 | 4.13 | 4.16 | 4.06 | 4.13 | 4.13 | -0.96% | 44,642 |
| Feb 13, 2025 | 4.16 | 4.20 | 4.08 | 4.17 | 4.17 | 0.97% | 86,791 |
| Feb 12, 2025 | 4.04 | 4.19 | 4.04 | 4.13 | 4.13 | 2.23% | 85,202 |
| Feb 11, 2025 | 4.01 | 4.07 | 3.99 | 4.04 | 4.04 | 0.75% | 55,323 |
| Feb 10, 2025 | 3.92 | 4.05 | 3.88 | 4.01 | 4.01 | 2.82% | 89,779 |
| Feb 7, 2025 | 3.94 | 3.97 | 3.83 | 3.90 | 3.90 | -1.02% | 52,387 |
| Feb 6, 2025 | 4.00 | 4.00 | 3.89 | 3.94 | 3.94 | -1.01% | 54,086 |
| Feb 5, 2025 | 3.84 | 4.00 | 3.84 | 3.98 | 3.98 | 2.31% | 79,790 |
| Feb 4, 2025 | 3.76 | 3.90 | 3.73 | 3.89 | 3.89 | 3.46% | 75,884 |
| Feb 3, 2025 | 3.76 | 3.78 | 3.73 | 3.76 | 3.76 | -0.27% | 80,953 |
| Jan 31, 2025 | 3.85 | 3.90 | 3.75 | 3.77 | 3.77 | -3.08% | 71,441 |
| Jan 30, 2025 | 4.01 | 4.05 | 3.89 | 3.89 | 3.89 | -2.51% | 58,542 |
| Jan 29, 2025 | 3.95 | 3.99 | 3.84 | 3.99 | 3.99 | 2.05% | 59,702 |
| Jan 28, 2025 | 3.93 | 3.94 | 3.85 | 3.91 | 3.91 | -0.26% | 52,249 |
| Jan 27, 2025 | 4.00 | 4.02 | 3.79 | 3.92 | 3.92 | -2.24% | 202,359 |
| Jan 24, 2025 | 4.03 | 4.06 | 3.98 | 4.01 | 4.01 | -0.50% | 69,575 |
| Jan 23, 2025 | 3.96 | 4.06 | 3.96 | 4.03 | 4.03 | 1.00% | 122,974 |
| Jan 22, 2025 | 3.97 | 4.09 | 3.91 | 3.99 | 3.99 | - | 114,078 |
| Jan 21, 2025 | 4.10 | 4.15 | 3.93 | 3.99 | 3.99 | -1.48% | 158,461 |
| 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 |