Dark

PHX
PHX Minerals Inc.
stock NYSE

At Close

May 30, 2025 3:59:52 PM EDT

4.32USD0.000%(0.00)825,843

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 30, 2025 8:59:30 AM EDT

4.32USD0.000%(0.00)10,008

After-hours

May 30, 2025 4:03:30 PM EDT

4.32USD0.000%(0.00)2,005

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-30	4.3200	4.3300	4.320000	4.32	0.000%	825,843	0.000%
2025-05-29	4.3200	4.3300	4.310000	4.32	0.000%	907,070	0.000%
2025-05-28	4.3100	4.3200	4.310000	4.32	+0.232%	751,994	0.000%
2025-05-27	4.3100	4.3200	4.310000	4.31	0.000%	2,693,706	+0.232%
2025-05-23	4.3200	4.3200	4.310000	4.31	0.000%	1,513,520	+0.232%
2025-05-22	4.3100	4.3300	4.310000	4.31	-0.231%	3,917,258	+0.232%
2025-05-21	4.3100	4.3300	4.310000	4.32	+0.232%	665,035	0.000%
2025-05-20	4.3200	4.3300	4.310000	4.31	-0.462%	650,725	+0.232%
2025-05-19	4.3300	4.3400	4.330000	4.33	0.000%	541,625	-0.231%
2025-05-16	4.3200	4.3400	4.320000	4.33	+0.231%	331,119	-0.231%
2025-05-15	4.3200	4.3350	4.320000	4.32	0.000%	229,814	0.000%
2025-05-14	4.3300	4.3400	4.320000	4.32	-0.231%	1,676,386	0.000%
2025-05-13	4.3300	4.3400	4.320000	4.33	+0.231%	1,344,306	-0.231%
2025-05-12	4.3300	4.3400	4.320000	4.32	-0.231%	856,527	0.000%
2025-05-09	4.3300	4.3400	4.300000	4.33	+20.950%	2,779,753	-0.231%
2025-05-08	3.5600	3.6400	3.543700	3.58	+0.280%	148,333	+20.670%
2025-05-07	3.6500	3.6941	3.530000	3.57	-1.653%	68,430	+21.008%
2025-05-06	3.9000	3.9165	3.630000	3.63	-5.714%	66,137	+19.008%
2025-05-05	3.9100	3.9600	3.830000	3.85	-1.535%	35,259	+12.208%
2025-05-02	3.8500	3.9650	3.810000	3.91	+2.356%	73,888	+10.486%
2025-05-01	3.8300	3.8900	3.820000	3.82	-0.261%	68,808	+13.089%
2025-04-30	3.9600	3.9600	3.810000	3.83	-3.769%	74,201	+12.794%
2025-04-29	3.9400	3.9800	3.904100	3.98	0.000%	59,637	+8.543%
2025-04-28	3.9300	3.9800	3.890000	3.98	+2.051%	73,955	+8.543%
2025-04-25	3.9500	3.9500	3.860000	3.90	-1.266%	36,154	+10.769%
2025-04-24	3.9400	3.9600	3.910000	3.95	+0.254%	48,634	+9.367%
2025-04-23	3.9400	3.9400	3.860000	3.94	+1.546%	63,408	+9.645%
2025-04-22	3.8000	3.9275	3.747000	3.88	+3.191%	91,270	+11.340%
2025-04-21	3.7600	3.8900	3.725500	3.76	-4.569%	59,374	+14.894%
2025-04-17	3.8200	3.9400	3.780000	3.94	+5.348%	78,620	+9.645%
2025-04-16	3.6600	3.7550	3.600000	3.74	+3.889%	64,843	+15.508%
2025-04-15	3.6500	3.6850	3.570000	3.60	-0.552%	33,347	+20.000%
2025-04-14	3.5000	3.6650	3.500000	3.62	+4.323%	51,995	+19.337%
2025-04-11	3.5700	3.6000	3.465000	3.47	-1.700%	63,486	+24.496%
2025-04-10	3.6100	3.6100	3.465000	3.53	-2.486%	52,264	+22.380%
2025-04-09	3.4600	3.6600	3.380000	3.62	+4.023%	150,594	+19.337%
2025-04-08	3.5100	3.5773	3.370000	3.48	+0.870%	90,350	+24.138%
2025-04-07	3.5700	3.5900	3.420000	3.45	-3.900%	149,554	+25.217%
2025-04-04	3.7200	3.7550	3.500000	3.59	-6.021%	95,636	+20.334%
2025-04-03	3.8600	3.9750	3.745000	3.82	-3.535%	80,067	+13.089%
2025-04-02	3.9100	4.0200	3.910000	3.96	0.000%	44,105	+9.091%
2025-04-01	3.9000	4.0250	3.860000	3.96	+0.253%	46,342	+9.091%
2025-03-31	4.0000	4.0500	3.930000	3.95	-1.250%	46,499	+9.367%
2025-03-28	4.1300	4.1300	3.920000	4.00	-2.439%	48,838	+8.000%
2025-03-27	4.0100	4.1000	3.994500	4.10	+3.015%	48,409	+5.366%
2025-03-26	3.9400	4.1200	3.940000	3.98	0.000%	36,896	+8.543%
2025-03-25	4.1200	4.1200	3.980000	3.98	-3.163%	49,426	+8.543%
2025-03-24	4.1200	4.1800	4.060000	4.11	+0.735%	44,304	+5.109%
2025-03-21	4.1200	4.1200	4.060000	4.08	-0.488%	38,868	+5.882%
2025-03-20	4.0500	4.1700	4.050000	4.10	0.000%	103,024	+5.366%
2025-03-19	4.0100	4.1000	3.990000	4.10	+3.275%	35,818	+5.366%
2025-03-18	3.9700	4.0650	3.930000	3.97	-0.501%	37,802	+8.816%
2025-03-17	3.9400	4.0450	3.940000	3.99	+0.504%	73,569	+8.271%
2025-03-14	3.9300	3.9900	3.770100	3.97	+2.584%	49,379	+8.816%
2025-03-13	3.8800	3.9700	3.750000	3.87	-1.527%	86,683	+11.628%
2025-03-12	3.9500	4.0300	3.850000	3.93	+4.244%	149,031	+9.924%
2025-03-11	3.6700	3.8000	3.650000	3.77	+3.288%	62,092	+14.589%
2025-03-10	3.6900	3.7000	3.640000	3.65	-0.815%	108,450	+18.356%
2025-03-07	3.7000	3.7800	3.640000	3.68	-1.340%	58,673	+17.391%
2025-03-06	3.8200	3.8200	3.700000	3.73	-1.061%	62,274	+15.818%
2025-03-05	3.7900	3.8000	3.700000	3.77	-0.265%	60,210	+14.589%
2025-03-04	3.8200	3.8700	3.750000	3.78	-2.326%	61,584	+14.286%
2025-03-03	4.1000	4.1291	3.820000	3.87	-4.208%	57,632	+11.628%
2025-02-28	4.2400	4.2400	4.030000	4.04	-3.810%	43,735	+6.931%
2025-02-27	4.1600	4.2200	4.100000	4.20	+0.962%	62,283	+2.857%
2025-02-26	4.0700	4.1800	4.000000	4.16	+1.217%	112,968	+3.846%
2025-02-25	4.0300	4.1200	3.950000	4.11	+2.750%	64,607	+5.109%
2025-02-24	4.1300	4.1727	3.950000	4.00	-3.382%	80,333	+8.000%
2025-02-21	4.2300	4.2348	4.070000	4.14	-1.429%	78,226	+4.348%
2025-02-20	4.1400	4.2000	4.110000	4.20	+0.478%	41,319	+2.857%
2025-02-19	4.1200	4.1800	4.050000	4.18	+1.951%	116,686	+3.349%
2025-02-18	4.1800	4.1800	4.000000	4.10	-0.726%	91,824	+5.366%
2025-02-14	4.1300	4.1600	4.060000	4.13	-0.959%	44,642	+4.600%
2025-02-13	4.1600	4.2000	4.080000	4.17	+0.969%	86,330	+3.597%
2025-02-12	4.0400	4.1900	4.040000	4.13	+2.228%	84,027	+4.600%
2025-02-11	4.0100	4.0700	3.985000	4.04	+0.748%	55,223	+6.931%
2025-02-10	3.9200	4.0500	3.876400	4.01	+2.821%	89,779	+7.731%
2025-02-07	3.9400	3.9700	3.825000	3.90	-1.015%	52,287	+10.769%
2025-02-06	4.0000	4.0000	3.890000	3.94	-1.005%	53,821	+9.645%
2025-02-05	3.8400	4.0000	3.840000	3.98	+2.314%	79,790	+8.543%
2025-02-04	3.7600	3.9000	3.730000	3.89	+3.457%	75,884	+11.054%
2025-02-03	3.7600	3.7800	3.730000	3.76	-0.265%	80,953	+14.894%
2025-01-31	3.8509	3.8950	3.750100	3.77	-3.085%	71,141	+14.589%
2025-01-30	4.0100	4.0500	3.890000	3.89	-2.506%	58,442	+11.054%
2025-01-29	3.9500	3.9900	3.840000	3.99	+2.046%	59,702	+8.271%
2025-01-28	3.9300	3.9400	3.850000	3.91	-0.255%	52,249	+10.486%
2025-01-27	4.0000	4.0200	3.790000	3.92	-2.244%	202,171	+10.204%
2025-01-24	4.0300	4.0600	3.980000	4.01	-0.496%	69,575	+7.731%
2025-01-23	3.9600	4.0600	3.960000	4.03	+1.003%	122,974	+7.196%
2025-01-22	3.9700	4.0900	3.910000	3.99	0.000%	113,978	+8.271%
2025-01-21	4.1000	4.1500	3.930000	3.99	-1.481%	158,461	+8.271%
2025-01-17	4.0000	4.1000	3.980000	4.05	+1.250%	250,503	+6.667%
2025-01-16	3.9900	4.0100	3.980000	4.00	-0.249%	92,478	+8.000%
2025-01-15	3.9900	4.0200	3.980000	4.01	+0.754%	144,170	+7.731%
2025-01-14	3.9200	4.0100	3.920000	3.98	+0.759%	90,936	+8.543%
2025-01-13	3.9900	4.0200	3.934000	3.95	-1.003%	227,372	+9.367%
2025-01-10	3.9200	4.0075	3.920000	3.99	+2.046%	93,836	+8.271%
2025-01-08	3.9700	3.9700	3.870000	3.91	-1.263%	43,389	+10.486%
2025-01-07	3.9900	3.9900	3.940000	3.96	+0.508%	26,557	+9.091%
2025-01-06	4.0000	4.0339	3.940000	3.94	-1.253%	92,344	+9.645%
2025-01-03	3.9700	4.0000	3.930000	3.99	+0.504%	57,042	+8.271%
2025-01-02	4.0100	4.0482	3.930000	3.97	-0.750%	101,627	+8.816%
2024-12-31	3.9400	4.0200	3.920000	4.00	+0.756%	103,441	+8.000%
2024-12-30	4.0000	4.0500	3.963719	3.97	0.000%	150,607	+8.816%
2024-12-27	3.8800	3.9900	3.830000	3.97	+3.117%	68,402	+8.816%
2024-12-26	3.8600	3.9883	3.820000	3.85	-1.535%	40,500	+12.208%
2024-12-24	3.7100	3.9200	3.710000	3.91	+4.545%	47,310	+10.486%
2024-12-23	3.7900	3.8000	3.720100	3.74	-1.319%	83,758	+15.508%
2024-12-20	3.8500	3.9300	3.780000	3.79	-0.785%	85,801	+13.984%
2024-12-19	3.7900	3.8899	3.710000	3.82	+1.058%	94,473	+13.089%
2024-12-18	3.9000	3.9652	3.780000	3.78	-2.577%	74,429	+14.286%
2024-12-17	3.8400	3.9204	3.750000	3.88	-2.267%	136,281	+11.340%
2024-12-16	4.0000	4.0300	3.924200	3.97	-0.998%	157,970	+8.816%
2024-12-13	4.0100	4.0600	3.930100	4.01	-0.496%	100,558	+7.731%
2024-12-12	3.9900	4.0800	3.930000	4.03	+4.675%	219,905	+7.196%
2024-12-11	3.8800	3.9000	3.823100	3.85	-0.773%	120,814	+12.208%
2024-12-10	3.9000	3.9200	3.830000	3.88	0.000%	78,360	+11.340%
2024-12-09	3.8100	3.9100	3.810000	3.88	+1.837%	84,076	+11.340%
2024-12-06	3.9400	3.9400	3.780000	3.81	-1.804%	125,865	+13.386%
2024-12-05	3.9300	3.9300	3.830000	3.88	+0.779%	70,160	+11.340%
2024-12-04	3.9200	3.9540	3.791200	3.85	-1.786%	56,090	+12.208%
2024-12-03	3.8700	3.9800	3.830000	3.92	+1.818%	126,608	+10.204%
2024-12-02	3.8600	3.8900	3.820000	3.85	+1.050%	59,406	+12.208%
2024-11-29	3.7700	3.8200	3.710000	3.81	+2.419%	29,210	+13.386%
2024-11-27	3.7900	3.8200	3.720000	3.72	-2.618%	43,112	+16.129%
2024-11-26	3.8800	3.8800	3.710000	3.82	-0.521%	48,577	+13.089%
2024-11-25	3.8400	3.8800	3.810000	3.84	+0.787%	94,315	+12.500%
2024-11-22	3.7500	3.8400	3.720500	3.81	+1.872%	132,687	+13.386%
2024-11-21	3.7100	3.7500	3.622500	3.74	+1.081%	78,524	+15.508%
2024-11-20	3.6000	3.7000	3.570000	3.70	+3.933%	55,524	+16.757%
2024-11-19	3.5800	3.7000	3.560000	3.56	0.000%	43,608	+21.348%
2024-11-18	3.7100	3.7600	3.560000	3.56	-4.043%	57,375	+21.348%
2024-11-15	3.7000	3.7300	3.640000	3.71	+0.270%	57,182	+16.442%
2024-11-14	3.4000	3.7000	3.400000	3.70	+8.824%	71,549	+16.757%
2024-11-13	3.3100	3.4200	3.310000	3.40	+1.796%	19,153	+27.059%
2024-11-12	3.5500	3.5500	3.320000	3.34	-0.299%	61,885	+29.341%
2024-11-11	3.4900	3.4900	3.350000	3.35	-2.616%	33,930	+28.955%
2024-11-08	3.4900	3.4968	3.410000	3.44	-1.714%	16,011	+25.581%
2024-11-07	3.3000	3.5450	3.300000	3.50	0.000%	34,235	+23.429%
2024-11-06	3.7000	3.7000	3.450100	3.50	+1.156%	24,636	+23.429%
2024-11-05	3.4600	3.5200	3.460000	3.46	+0.581%	21,064	+24.855%
2024-11-04	3.3900	3.4800	3.360000	3.44	+0.585%	37,393	+25.581%
2024-11-01	3.6400	3.6400	3.400000	3.42	-5.263%	57,341	+26.316%
2024-10-31	3.6500	3.6500	3.580000	3.61	-0.824%	19,439	+19.668%
2024-10-30	3.5600	3.6400	3.540000	3.64	+1.961%	29,449	+18.681%
2024-10-29	3.6500	3.6800	3.530000	3.57	-1.653%	42,481	+21.008%
2024-10-28	3.6400	3.6999	3.610000	3.63	-1.626%	64,165	+19.008%
2024-10-25	3.7100	3.7100	3.670000	3.69	+0.272%	54,989	+17.073%
2024-10-24	3.6800	3.6800	3.585000	3.68	+0.822%	42,248	+17.391%
2024-10-23	3.6300	3.6500	3.520100	3.65	+0.829%	27,920	+18.356%
2024-10-22	3.6600	3.6665	3.540000	3.62	-0.275%	64,139	+19.337%
2024-10-21	3.6900	3.7100	3.630000	3.63	-1.359%	34,808	+19.008%
2024-10-18	3.7400	3.7400	3.670000	3.68	-0.809%	30,464	+17.391%
2024-10-17	3.6900	3.7100	3.614900	3.71	+1.366%	39,523	+16.442%
2024-10-16	3.6900	3.6996	3.630600	3.66	-0.272%	44,092	+18.033%
2024-10-15	3.6600	3.7300	3.610000	3.67	+4.558%	230,010	+17.711%
2024-10-14	3.5000	3.5300	3.495000	3.51	-0.284%	110,432	+23.077%
2024-10-11	3.4700	3.5200	3.420000	3.52	+1.441%	70,693	+22.727%
2024-10-10	3.4700	3.4700	3.445000	3.47	0.000%	17,349	+24.496%
2024-10-09	3.4700	3.4700	3.400100	3.47	+0.580%	132,654	+24.496%
2024-10-08	3.3900	3.4500	3.380000	3.45	+1.471%	52,939	+25.217%
2024-10-07	3.3900	3.4100	3.370100	3.40	0.000%	64,697	+27.059%
2024-10-04	3.4400	3.4400	3.395000	3.40	0.000%	52,842	+27.059%
2024-10-03	3.4059	3.4500	3.390000	3.40	+0.592%	69,142	+27.059%
2024-10-02	3.4000	3.4000	3.320500	3.38	0.000%	40,504	+27.811%
2024-10-01	3.3800	3.4000	3.370000	3.38	0.000%	22,598	+27.811%
2024-09-30	3.3200	3.3800	3.320000	3.38	+0.896%	23,656	+27.811%
2024-09-27	3.3700	3.3700	3.320000	3.35	0.000%	45,327	+28.955%
2024-09-26	3.3500	3.3750	3.340000	3.35	-0.298%	41,072	+28.955%
2024-09-25	3.3800	3.3900	3.350000	3.36	-1.466%	20,534	+28.571%
2024-09-24	3.4100	3.4399	3.410000	3.41	+0.294%	122,270	+26.686%
2024-09-23	3.4700	3.4700	3.385000	3.40	-1.163%	42,958	+27.059%
2024-09-20	3.3900	3.4600	3.360500	3.44	+0.880%	98,159	+25.581%
2024-09-19	3.3900	3.4200	3.340000	3.41	+0.294%	46,386	+26.686%
2024-09-18	3.4000	3.4500	3.400000	3.40	0.000%	19,870	+27.059%
2024-09-17	3.4000	3.4431	3.400000	3.40	-0.293%	28,392	+27.059%
2024-09-16	3.4200	3.4400	3.390000	3.41	0.000%	27,516	+26.686%
2024-09-13	3.3400	3.4200	3.340000	3.41	+1.791%	25,312	+26.686%
2024-09-12	3.3600	3.3600	3.350000	3.35	-0.298%	37,733	+28.955%
2024-09-11	3.3500	3.3800	3.312000	3.36	+0.299%	46,314	+28.571%
2024-09-10	3.3500	3.3642	3.340000	3.35	0.000%	56,273	+28.955%
2024-09-09	3.3900	3.3969	3.350000	3.35	-0.888%	25,032	+28.955%
2024-09-06	3.4000	3.4300	3.340000	3.38	+0.595%	58,751	+27.811%
2024-09-05	3.3700	3.3900	3.350000	3.36	+0.299%	31,483	+28.571%
2024-09-04	3.4000	3.4000	3.350000	3.35	-1.471%	23,634	+28.955%
2024-09-03	3.4500	3.4600	3.390000	3.40	-1.734%	42,076	+27.059%
2024-08-30	3.4200	3.4600	3.400000	3.46	+2.065%	82,555	+24.855%
2024-08-29	3.4200	3.4200	3.360000	3.39	-0.294%	30,576	+27.434%
2024-08-28	3.3600	3.4000	3.355000	3.40	+0.295%	31,010	+27.059%
2024-08-27	3.3900	3.4100	3.380000	3.39	0.000%	24,326	+27.434%
2024-08-26	3.3900	3.4100	3.380000	3.39	0.000%	42,301	+27.434%
2024-08-23	3.3600	3.4100	3.358900	3.39	-0.587%	18,872	+27.434%
2024-08-22	3.3800	3.4200	3.370000	3.41	+0.294%	37,457	+26.686%
2024-08-21	3.3600	3.4200	3.360000	3.40	+0.890%	32,170	+27.059%
2024-08-20	3.3900	3.4000	3.310000	3.37	-1.462%	40,953	+28.190%
2024-08-19	3.4000	3.4300	3.390000	3.42	+0.885%	49,708	+26.316%
2024-08-16	3.3900	3.4100	3.375000	3.39	0.000%	60,790	+27.434%
2024-08-15	3.3500	3.4000	3.350000	3.39	+1.194%	49,285	+27.434%
2024-08-14	3.2900	3.3600	3.260000	3.35	+2.761%	156,715	+28.955%
2024-08-13	3.2500	3.2900	3.200000	3.26	+0.308%	50,366	+32.515%
2024-08-12	3.2500	3.2750	3.220100	3.25	0.000%	44,612	+32.923%
2024-08-09	3.2700	3.3000	3.250000	3.25	-3.561%	61,889	+32.923%
2024-08-08	3.3100	3.3700	3.225000	3.37	+3.692%	56,817	+28.190%
2024-08-07	3.2100	3.2800	3.175000	3.25	+4.502%	34,360	+32.923%
2024-08-06	3.1900	3.2000	3.110000	3.11	-1.270%	23,226	+38.907%
2024-08-05	3.1100	3.2300	3.100000	3.15	-3.077%	52,698	+37.143%
2024-08-02	3.2400	3.2600	3.200000	3.25	-0.612%	132,063	+32.923%
2024-08-01	3.2600	3.2700	3.240000	3.27	-0.305%	38,001	+32.110%
2024-07-31	3.3000	3.3100	3.250000	3.28	+0.923%	31,383	+31.707%
2024-07-30	3.2500	3.2700	3.220000	3.25	-0.915%	10,685	+32.923%
2024-07-29	3.3300	3.3300	3.260000	3.28	-0.304%	27,983	+31.707%
2024-07-26	3.2301	3.2900	3.205000	3.29	+1.543%	49,786	+31.307%
2024-07-25	3.2600	3.3050	3.220000	3.24	-1.520%	17,163	+33.333%
2024-07-24	3.3800	3.3800	3.280000	3.29	-2.663%	24,388	+31.307%
2024-07-23	3.2300	3.3800	3.200000	3.38	+4.321%	77,700	+27.811%
2024-07-22	3.2500	3.2500	3.230100	3.24	0.000%	5,965	+33.333%
2024-07-19	3.2800	3.3000	3.220800	3.24	-1.220%	17,141	+33.333%
2024-07-18	3.3300	3.3500	3.260000	3.28	-1.796%	36,339	+31.707%
2024-07-17	3.3001	3.3500	3.280000	3.34	+2.141%	41,158	+29.341%
2024-07-16	3.2200	3.2900	3.220000	3.27	+0.615%	108,456	+32.110%
2024-07-15	3.2800	3.3000	3.250000	3.25	-1.515%	29,865	+32.923%
2024-07-12	3.2800	3.3100	3.280000	3.30	+0.304%	18,573	+30.909%
2024-07-11	3.3600	3.3700	3.290000	3.29	-2.083%	19,276	+31.307%
2024-07-10	3.2800	3.3800	3.250000	3.36	+3.067%	96,858	+28.571%
2024-07-09	3.2500	3.2625	3.225000	3.26	+2.516%	56,460	+32.515%
2024-07-08	3.2500	3.2799	3.180000	3.18	-1.852%	54,765	+35.849%
2024-07-05	3.1800	3.2692	3.180000	3.24	-0.308%	32,817	+33.333%
2024-07-03	3.2700	3.2700	3.250000	3.25	0.000%	11,616	+32.923%
2024-07-02	3.2500	3.2600	3.250000	3.25	-0.307%	24,038	+32.923%
2024-07-01	3.2900	3.2900	3.230000	3.26	0.000%	19,562	+32.515%
2024-06-28	3.2600	3.2734	3.250000	3.26	0.000%	29,262	+32.515%
2024-06-27	3.2900	3.2900	3.220000	3.26	0.000%	44,521	+32.515%
2024-06-26	3.2100	3.2700	3.210000	3.26	+0.617%	50,731	+32.515%
2024-06-25	3.1500	3.2600	3.130000	3.24	+1.567%	47,046	+33.333%
2024-06-24	3.1300	3.2450	3.130000	3.19	+1.917%	44,276	+35.423%
2024-06-21	3.1400	3.1400	3.090000	3.13	0.000%	46,660	+38.019%
2024-06-20	3.1500	3.1873	3.130000	3.13	-0.635%	17,934	+38.019%
2024-06-18	3.1900	3.2470	3.150000	3.15	-0.943%	61,804	+37.143%
2024-06-17	3.2000	3.2200	3.170000	3.18	-0.935%	29,561	+35.849%
2024-06-14	3.2300	3.2350	3.200000	3.21	-0.311%	46,216	+34.579%
2024-06-13	3.2400	3.2700	3.220000	3.22	0.000%	12,111	+34.161%
2024-06-12	3.3100	3.3164	3.220000	3.22	-1.529%	42,577	+34.161%
2024-06-11	3.3100	3.3500	3.250000	3.27	+0.615%	31,592	+32.110%
2024-06-10	3.2500	3.3500	3.250000	3.25	0.000%	52,273	+32.923%
2024-06-07	3.2500	3.2703	3.250000	3.25	0.000%	15,165	+32.923%
2024-06-06	3.2500	3.2600	3.250000	3.25	+0.619%	30,907	+32.923%
2024-06-05	3.2200	3.3000	3.220000	3.23	+0.311%	29,816	+33.746%
2024-06-04	3.2500	3.2600	3.220000	3.22	-1.829%	30,454	+34.161%
2024-06-03	3.2500	3.3000	3.250000	3.28	+0.923%	40,181	+31.707%
2024-05-31	3.2800	3.2869	3.240000	3.25	-1.813%	25,781	+32.923%
2024-05-30	3.2500	3.3600	3.250000	3.31	+2.477%	11,879	+30.514%
2024-05-29	3.4000	3.4000	3.200000	3.23	-4.720%	79,635	+33.746%
2024-05-28	3.3500	3.4500	3.350000	3.39	+2.727%	71,097	+27.434%
2024-05-24	3.2500	3.3400	3.250000	3.30	+1.538%	51,322	+30.909%
2024-05-23	3.2700	3.3400	3.250000	3.25	-0.612%	59,761	+32.923%
2024-05-22	3.2300	3.3000	3.220000	3.27	+1.869%	50,792	+32.110%
2024-05-21	3.2900	3.3200	3.200000	3.21	-1.231%	39,520	+34.579%
2024-05-20	3.2300	3.3300	3.220100	3.25	+1.562%	70,766	+32.923%
2024-05-17	3.1800	3.2499	3.180000	3.20	+0.629%	22,103	+35.000%
2024-05-16	3.1900	3.2453	3.150000	3.18	-0.625%	21,221	+35.849%
2024-05-15	3.1900	3.2550	3.160000	3.20	+0.629%	106,093	+35.000%
2024-05-14	3.2100	3.3027	3.160000	3.18	-0.625%	36,930	+35.849%
2024-05-13	3.2900	3.3093	3.200000	3.20	-3.323%	89,870	+35.000%
2024-05-10	3.3000	3.3400	3.280000	3.31	+0.303%	18,695	+30.514%
2024-05-09	3.3000	3.3700	3.250000	3.30	-3.790%	80,093	+30.909%
2024-05-08	3.4000	3.4500	3.360000	3.43	+3.003%	34,917	+25.948%
2024-05-07	3.3800	3.4811	3.330000	3.33	-1.770%	61,079	+29.730%
2024-05-06	3.3800	3.4500	3.380000	3.39	+0.296%	27,851	+27.434%
2024-05-03	3.3300	3.4000	3.330000	3.38	+2.115%	8,099	+27.811%
2024-05-02	3.2900	3.3700	3.250000	3.31	+0.608%	43,782	+30.514%
2024-05-01	3.3600	3.3750	3.290000	3.29	-1.791%	34,166	+31.307%
2024-04-30	3.3600	3.4400	3.350000	3.35	-2.047%	21,109	+28.955%
2024-04-29	3.4000	3.4400	3.400000	3.42	+0.588%	13,275	+26.316%
2024-04-26	3.4400	3.4400	3.360000	3.40	-1.734%	24,287	+27.059%
2024-04-25	3.4900	3.5299	3.430000	3.46	-1.983%	57,222	+24.855%
2024-04-24	3.3500	3.5399	3.350000	3.53	+6.006%	66,343	+22.380%
2024-04-23	3.3700	3.3900	3.310000	3.33	-0.597%	22,519	+29.730%
2024-04-22	3.4500	3.4598	3.350000	3.35	-2.047%	33,565	+28.955%
2024-04-19	3.3200	3.4300	3.310000	3.42	+3.323%	20,495	+26.316%
2024-04-18	3.2000	3.3100	3.200000	3.31	+4.088%	39,976	+30.514%
2024-04-17	3.2300	3.2500	3.180000	3.18	-1.548%	44,137	+35.849%
2024-04-16	3.2500	3.2500	3.230000	3.23	-0.920%	30,717	+33.746%
2024-04-15	3.3300	3.3300	3.250000	3.26	-1.212%	17,156	+32.515%
2024-04-12	3.3600	3.4000	3.270000	3.30	-1.493%	46,036	+30.909%
2024-04-11	3.3100	3.3500	3.299900	3.35	+0.299%	24,584	+28.955%
2024-04-10	3.3600	3.3600	3.250000	3.34	-2.339%	40,166	+29.341%
2024-04-09	3.5000	3.5000	3.400000	3.42	-1.156%	19,180	+26.316%
2024-04-08	3.5000	3.5100	3.460000	3.46	-0.860%	60,607	+24.855%
2024-04-05	3.5000	3.5000	3.450000	3.49	+0.576%	45,260	+23.782%
2024-04-04	3.4000	3.4700	3.390000	3.47	+1.760%	39,937	+24.496%
2024-04-03	3.4100	3.4500	3.380000	3.41	0.000%	52,028	+26.686%
2024-04-02	3.4000	3.4500	3.380000	3.41	0.000%	51,440	+26.686%
2024-04-01	3.4100	3.4200	3.360000	3.41	0.000%	35,935	+26.686%
2024-03-28	3.4000	3.4125	3.355000	3.41	+2.711%	51,088	+26.686%
2024-03-27	3.2300	3.3600	3.230000	3.32	+1.840%	84,095	+30.120%
2024-03-26	3.1800	3.3000	3.140100	3.26	+3.492%	62,418	+32.515%
2024-03-25	3.1600	3.2450	3.120000	3.15	0.000%	72,653	+37.143%
2024-03-22	3.0700	3.1500	3.070000	3.15	+2.941%	50,993	+37.143%
2024-03-21	3.0800	3.0900	3.050000	3.06	-0.971%	47,740	+41.176%
2024-03-20	3.0100	3.1000	3.010000	3.09	+2.318%	39,533	+39.806%
2024-03-19	3.0100	3.0807	3.010000	3.02	0.000%	72,020	+43.046%
2024-03-18	3.0600	3.0700	3.020000	3.02	-0.984%	40,311	+43.046%
2024-03-15	3.0300	3.0710	3.010000	3.05	+0.660%	69,528	+41.639%
2024-03-14	3.0700	3.1000	3.010000	3.03	0.000%	107,887	+42.574%
2024-03-13	3.0700	3.0800	2.960000	3.03	0.000%	121,388	+42.574%
2024-03-12	3.0500	3.1000	3.030000	3.03	+0.331%	63,965	+42.574%
2024-03-11	3.0200	3.0500	3.010000	3.02	-0.658%	22,812	+43.046%
2024-03-08	3.0999	3.0999	2.990000	3.04	-0.328%	51,882	+42.105%
2024-03-07	3.0200	3.0500	3.018000	3.05	+0.660%	19,430	+41.639%
2024-03-06	3.0171	3.0500	3.010000	3.03	+1.000%	36,623	+42.574%
2024-03-05	3.0300	3.0400	2.970000	3.00	-0.332%	29,604	+44.000%
2024-03-04	3.0800	3.0800	3.000000	3.01	-1.634%	25,241	+43.522%
2024-03-01	3.1000	3.1301	3.055000	3.06	-0.326%	32,133	+41.176%
2024-02-29	3.1000	3.1000	3.060000	3.07	+0.987%	14,902	+40.717%
2024-02-28	3.0300	3.0700	3.020000	3.04	-0.977%	14,573	+42.105%
2024-02-27	3.0600	3.1100	3.050000	3.07	0.000%	18,690	+40.717%
2024-02-26	3.0300	3.1000	3.020000	3.07	+0.327%	20,325	+40.717%
2024-02-23	3.0700	3.1114	3.039900	3.06	-0.649%	46,246	+41.176%
2024-02-22	3.0600	3.1200	3.030000	3.08	+0.654%	49,339	+40.260%
2024-02-21	2.9600	3.1000	2.960000	3.06	+3.729%	84,762	+41.176%
2024-02-20	2.9600	3.0150	2.950000	2.95	-1.007%	40,605	+46.441%
2024-02-16	3.1100	3.1100	2.970000	2.98	-3.247%	59,010	+44.966%
2024-02-15	3.0300	3.0909	3.030000	3.08	+1.316%	26,565	+40.260%
2024-02-14	2.9700	3.0400	2.970000	3.04	+2.357%	54,509	+42.105%
2024-02-13	3.0000	3.0200	2.970000	2.97	-1.000%	37,408	+45.455%
2024-02-12	2.9800	3.0500	2.950000	3.00	+0.334%	67,617	+44.000%
2024-02-09	3.0300	3.0700	2.980000	2.99	-1.645%	67,898	+44.482%
2024-02-08	3.0000	3.0800	2.970000	3.04	+0.662%	62,547	+42.105%
2024-02-07	3.0300	3.0699	3.000000	3.02	-0.658%	36,964	+43.046%
2024-02-06	3.0600	3.0950	3.040000	3.04	0.000%	31,096	+42.105%
2024-02-05	3.0400	3.0500	3.000000	3.04	-1.299%	41,885	+42.105%
2024-02-02	3.0900	3.0900	3.000000	3.08	-0.965%	109,533	+40.260%
2024-02-01	3.1000	3.1800	3.020000	3.11	-2.508%	184,331	+38.907%
2024-01-31	3.2000	3.2300	3.172800	3.19	-0.623%	80,058	+35.423%
2024-01-30	3.2100	3.2200	3.171600	3.21	+0.627%	117,376	+34.579%
2024-01-29	3.2300	3.2300	3.170000	3.19	-1.846%	52,646	+35.423%
2024-01-26	3.2500	3.2500	3.170100	3.25	-0.612%	274,710	+32.923%
2024-01-25	3.2500	3.2700	3.230000	3.27	+1.238%	35,828	+32.110%
2024-01-24	3.2000	3.2450	3.120000	3.23	+0.937%	43,758	+33.746%
2024-01-23	3.2300	3.2400	3.200000	3.20	-1.538%	51,892	+35.000%
2024-01-22	3.2400	3.2500	3.200000	3.25	-0.307%	115,425	+32.923%
2024-01-19	3.1700	3.2600	3.141000	3.26	+2.194%	62,696	+32.515%
2024-01-18	3.1000	3.1900	3.080100	3.19	+2.572%	38,004	+35.423%
2024-01-17	3.2300	3.2300	3.100000	3.11	-3.715%	67,033	+38.907%
2024-01-16	3.3200	3.3500	3.190000	3.23	-4.720%	112,052	+33.746%
2024-01-12	3.3100	3.4200	3.295000	3.39	+3.670%	89,671	+27.434%
2024-01-11	3.2400	3.2800	3.170000	3.27	+2.188%	48,343	+32.110%
2024-01-10	3.2300	3.2300	3.180000	3.20	-1.538%	32,473	+35.000%
2024-01-09	3.2300	3.3000	3.210700	3.25	-0.307%	59,352	+32.923%
2024-01-08	3.2200	3.2600	3.140000	3.26	+1.875%	140,712	+32.515%
2024-01-05	3.1800	3.2500	3.180000	3.20	+0.313%	117,553	+35.000%
2024-01-04	3.2200	3.2200	3.140000	3.19	+0.949%	55,962	+35.423%
2024-01-03	3.2500	3.2700	3.061100	3.16	-3.659%	111,253	+36.709%
2024-01-02	3.2600	3.3400	3.240000	3.28	+1.863%	35,031	+31.707%
2023-12-29	3.3300	3.3639	3.220000	3.22	-3.303%	60,250	+34.161%
2023-12-28	3.3100	3.3600	3.290000	3.33	+1.216%	40,532	+29.730%
2023-12-27	3.3100	3.3799	3.260000	3.29	-1.791%	84,222	+31.307%
2023-12-26	3.3900	3.4861	3.280000	3.35	0.000%	38,982	+28.955%
2023-12-22	3.4600	3.5300	3.320000	3.35	-0.593%	125,157	+28.955%
2023-12-21	3.3500	3.3700	3.110000	3.37	+0.898%	1,680,971	+28.190%
2023-12-20	3.4300	3.4600	3.340000	3.34	-2.624%	26,557	+29.341%
2023-12-19	3.3600	3.4400	3.360000	3.43	+3.003%	41,901	+25.948%
2023-12-18	3.3300	3.3980	3.303400	3.33	+2.147%	43,177	+29.730%
2023-12-15	3.4000	3.4200	3.220000	3.26	-4.678%	89,038	+32.515%
2023-12-14	3.4000	3.5000	3.400000	3.42	+1.183%	61,143	+26.316%
2023-12-13	3.2700	3.3900	3.190000	3.38	+2.736%	69,017	+27.811%
2023-12-12	3.3500	3.3500	3.245000	3.29	-4.360%	40,816	+31.307%
2023-12-11	3.2700	3.4600	3.270000	3.44	+4.559%	49,510	+25.581%
2023-12-08	3.2200	3.3667	3.220000	3.29	+2.174%	44,237	+31.307%
2023-12-07	3.2700	3.3900	3.090000	3.22	+0.312%	87,395	+34.161%

.dark-mode .zL347T{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zL347T{ color: #333333; background-color: white; border: 2px solid #333333; }PHXPHX Minerals Inc.stock NYSE

PHX
PHX Minerals Inc.
stock NYSE