Dark

PHX
PHX Minerals Inc.
stock NYSE

Inactive

Jun 20, 2025

4.35USD+0.230%(+0.01)392,465

Pre-market

0.00USD-100.000%(-4.34)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-20	4.3500	4.3500	4.340000	4.3500	+0.230%	392,465	0.000%
2025-06-18	4.3400	4.3500	4.340000	4.3400	0.000%	1,067,591	+0.230%
2025-06-17	4.3500	4.3500	4.340000	4.3400	-0.230%	410,162	+0.230%
2025-06-16	4.3400	4.3500	4.335000	4.3500	+0.462%	738,971	0.000%
2025-06-13	4.3300	4.3400	4.330000	4.3300	0.000%	771,060	+0.462%
2025-06-12	4.3200	4.3300	4.320000	4.3300	0.000%	402,658	+0.462%
2025-06-11	4.3200	4.3300	4.320000	4.3300	+0.231%	486,719	+0.462%
2025-06-10	4.3200	4.3300	4.320000	4.3200	0.000%	335,020	+0.694%
2025-06-09	4.3300	4.3300	4.320000	4.3200	+0.232%	767,362	+0.694%
2025-06-06	4.3300	4.3300	4.310000	4.3100	-0.231%	533,748	+0.928%
2025-06-05	4.3200	4.3300	4.320000	4.3200	0.000%	411,012	+0.694%
2025-06-04	4.3200	4.3300	4.320000	4.3200	0.000%	636,070	+0.694%
2025-06-03	4.3200	4.3300	4.320000	4.3200	0.000%	1,088,422	+0.694%
2025-06-02	4.3200	4.3300	4.320000	4.3200	0.000%	1,327,313	+0.694%
2025-05-30	4.3200	4.3300	4.320000	4.3200	0.000%	825,843	+0.694%
2025-05-29	4.3200	4.3300	4.310000	4.3200	0.000%	907,070	+0.694%
2025-05-28	4.3100	4.3200	4.310000	4.3200	+0.232%	751,994	+0.694%
2025-05-27	4.3100	4.3200	4.310000	4.3100	0.000%	2,693,706	+0.928%
2025-05-23	4.3200	4.3200	4.310000	4.3100	0.000%	1,513,520	+0.928%
2025-05-22	4.3100	4.3300	4.310000	4.3100	-0.231%	3,917,258	+0.928%
2025-05-21	4.3100	4.3300	4.310000	4.3200	+0.232%	665,035	+0.694%
2025-05-20	4.3200	4.3300	4.310000	4.3100	-0.462%	650,725	+0.928%
2025-05-19	4.3300	4.3400	4.330000	4.3300	0.000%	541,625	+0.462%
2025-05-16	4.3200	4.3400	4.320000	4.3300	+0.231%	331,119	+0.462%
2025-05-15	4.3200	4.3350	4.320000	4.3200	0.000%	229,814	+0.694%
2025-05-14	4.3300	4.3400	4.320000	4.3200	-0.231%	1,676,386	+0.694%
2025-05-13	4.3300	4.3400	4.320000	4.3300	+0.231%	1,344,306	+0.462%
2025-05-12	4.3300	4.3400	4.320000	4.3200	-0.231%	856,527	+0.694%
2025-05-09	4.3300	4.3400	4.300000	4.3300	+20.950%	2,779,753	+0.462%
2025-05-08	3.5600	3.6400	3.543700	3.5800	+0.280%	148,333	+21.508%
2025-05-07	3.6500	3.6941	3.530000	3.5700	-1.653%	68,430	+21.849%
2025-05-06	3.9000	3.9165	3.630000	3.6300	-5.714%	66,137	+19.835%
2025-05-05	3.9100	3.9600	3.830000	3.8500	-1.535%	35,259	+12.987%
2025-05-02	3.8500	3.9650	3.810000	3.9100	+2.356%	73,888	+11.253%
2025-05-01	3.8300	3.8900	3.820000	3.8200	-0.261%	68,808	+13.874%
2025-04-30	3.9600	3.9600	3.810000	3.8300	-3.769%	74,201	+13.577%
2025-04-29	3.9400	3.9800	3.904100	3.9800	0.000%	59,637	+9.296%
2025-04-28	3.9300	3.9800	3.890000	3.9800	+2.051%	73,955	+9.296%
2025-04-25	3.9500	3.9500	3.860000	3.9000	-1.266%	36,154	+11.538%
2025-04-24	3.9400	3.9600	3.910000	3.9500	+0.254%	48,634	+10.127%
2025-04-23	3.9400	3.9400	3.860000	3.9400	+1.546%	63,408	+10.406%
2025-04-22	3.8000	3.9275	3.747000	3.8800	+3.191%	91,270	+12.113%
2025-04-21	3.7600	3.8900	3.725500	3.7600	-4.569%	59,374	+15.691%
2025-04-17	3.8200	3.9400	3.780000	3.9400	+5.348%	78,620	+10.406%
2025-04-16	3.6600	3.7550	3.600000	3.7400	+3.889%	64,843	+16.310%
2025-04-15	3.6500	3.6850	3.570000	3.6000	-0.552%	33,347	+20.833%
2025-04-14	3.5000	3.6650	3.500000	3.6200	+4.323%	51,995	+20.166%
2025-04-11	3.5700	3.6000	3.465000	3.4700	-1.700%	63,486	+25.360%
2025-04-10	3.6100	3.6100	3.465000	3.5300	-2.486%	52,264	+23.229%
2025-04-09	3.4600	3.6600	3.380000	3.6200	+4.023%	150,594	+20.166%
2025-04-08	3.5100	3.5773	3.370000	3.4800	+0.870%	90,350	+25.000%
2025-04-07	3.5700	3.5900	3.420000	3.4500	-3.900%	149,554	+26.087%
2025-04-04	3.7200	3.7550	3.500000	3.5900	-6.021%	95,636	+21.170%
2025-04-03	3.8600	3.9750	3.745000	3.8200	-3.535%	80,067	+13.874%
2025-04-02	3.9100	4.0200	3.910000	3.9600	0.000%	44,105	+9.848%
2025-04-01	3.9000	4.0250	3.860000	3.9600	+0.253%	46,342	+9.848%
2025-03-31	4.0000	4.0500	3.930000	3.9500	-1.250%	46,499	+10.127%
2025-03-28	4.1300	4.1300	3.920000	4.0000	-2.439%	48,838	+8.750%
2025-03-27	4.0100	4.1000	3.994500	4.1000	+3.015%	48,409	+6.098%
2025-03-26	3.9400	4.1200	3.940000	3.9800	0.000%	36,896	+9.296%
2025-03-25	4.1200	4.1200	3.980000	3.9800	-3.163%	49,426	+9.296%
2025-03-24	4.1200	4.1800	4.060000	4.1100	+0.735%	44,304	+5.839%
2025-03-21	4.1200	4.1200	4.060000	4.0800	-0.488%	38,868	+6.618%
2025-03-20	4.0500	4.1700	4.050000	4.1000	0.000%	103,024	+6.098%
2025-03-19	4.0100	4.1000	3.990000	4.1000	+3.275%	35,818	+6.098%
2025-03-18	3.9700	4.0650	3.930000	3.9700	-0.501%	37,802	+9.572%
2025-03-17	3.9400	4.0450	3.940000	3.9900	+0.504%	73,569	+9.023%
2025-03-14	3.9300	3.9900	3.770100	3.9700	+2.584%	49,379	+9.572%
2025-03-13	3.8800	3.9700	3.750000	3.8700	-1.527%	86,683	+12.403%
2025-03-12	3.9500	4.0300	3.850000	3.9300	+4.244%	149,031	+10.687%
2025-03-11	3.6700	3.8000	3.650000	3.7700	+3.288%	62,092	+15.385%
2025-03-10	3.6900	3.7000	3.640000	3.6500	-0.815%	108,450	+19.178%
2025-03-07	3.7000	3.7800	3.640000	3.6800	-1.340%	58,673	+18.207%
2025-03-06	3.8200	3.8200	3.700000	3.7300	-1.061%	62,274	+16.622%
2025-03-05	3.7900	3.8000	3.700000	3.7700	-0.265%	60,210	+15.385%
2025-03-04	3.8200	3.8700	3.750000	3.7800	-2.326%	61,584	+15.079%
2025-03-03	4.1000	4.1291	3.820000	3.8700	-4.208%	57,632	+12.403%
2025-02-28	4.2400	4.2400	4.030000	4.0400	-3.810%	43,735	+7.673%
2025-02-27	4.1600	4.2200	4.100000	4.2000	+0.962%	62,283	+3.571%
2025-02-26	4.0700	4.1800	4.000000	4.1600	+1.217%	112,968	+4.567%
2025-02-25	4.0300	4.1200	3.950000	4.1100	+2.750%	64,607	+5.839%
2025-02-24	4.1300	4.1727	3.950000	4.0000	-3.382%	80,333	+8.750%
2025-02-21	4.2300	4.2348	4.070000	4.1400	-1.429%	78,226	+5.072%
2025-02-20	4.1400	4.2000	4.110000	4.2000	+0.478%	41,319	+3.571%
2025-02-19	4.1200	4.1800	4.050000	4.1800	+1.951%	116,686	+4.067%
2025-02-18	4.1800	4.1800	4.000000	4.1000	-0.726%	91,824	+6.098%
2025-02-14	4.1300	4.1600	4.060000	4.1300	-0.959%	44,642	+5.327%
2025-02-13	4.1600	4.2000	4.080000	4.1700	+0.969%	86,330	+4.317%
2025-02-12	4.0400	4.1900	4.040000	4.1300	+2.228%	84,027	+5.327%
2025-02-11	4.0100	4.0700	3.985000	4.0400	+0.748%	55,223	+7.673%
2025-02-10	3.9200	4.0500	3.876400	4.0100	+2.821%	89,779	+8.479%
2025-02-07	3.9400	3.9700	3.825000	3.9000	-1.015%	52,287	+11.538%
2025-02-06	4.0000	4.0000	3.890000	3.9400	-1.005%	53,821	+10.406%
2025-02-05	3.8400	4.0000	3.840000	3.9800	+2.314%	79,790	+9.296%
2025-02-04	3.7600	3.9000	3.730000	3.8900	+3.457%	75,884	+11.825%
2025-02-03	3.7600	3.7800	3.730000	3.7600	-0.265%	80,953	+15.691%
2025-01-31	3.8509	3.8950	3.750100	3.7700	-3.085%	71,141	+15.385%
2025-01-30	4.0100	4.0500	3.890000	3.8900	-2.506%	58,442	+11.825%
2025-01-29	3.9500	3.9900	3.840000	3.9900	+2.046%	59,702	+9.023%
2025-01-28	3.9300	3.9400	3.850000	3.9100	-0.255%	52,249	+11.253%
2025-01-27	4.0000	4.0200	3.790000	3.9200	-2.244%	202,171	+10.969%
2025-01-24	4.0300	4.0600	3.980000	4.0100	-0.496%	69,575	+8.479%
2025-01-23	3.9600	4.0600	3.960000	4.0300	+1.003%	122,974	+7.940%
2025-01-22	3.9700	4.0900	3.910000	3.9900	0.000%	113,978	+9.023%
2025-01-21	4.1000	4.1500	3.930000	3.9900	-1.481%	158,461	+9.023%
2025-01-17	4.0000	4.1000	3.980000	4.0500	+1.250%	250,503	+7.407%
2025-01-16	3.9900	4.0100	3.980000	4.0000	-0.249%	92,478	+8.750%
2025-01-15	3.9900	4.0200	3.980000	4.0100	+0.754%	144,170	+8.479%
2025-01-14	3.9200	4.0100	3.920000	3.9800	+0.759%	90,936	+9.296%
2025-01-13	3.9900	4.0200	3.934000	3.9500	-1.003%	227,372	+10.127%
2025-01-10	3.9200	4.0075	3.920000	3.9900	+2.046%	93,836	+9.023%
2025-01-08	3.9700	3.9700	3.870000	3.9100	-1.263%	43,389	+11.253%
2025-01-07	3.9900	3.9900	3.940000	3.9600	+0.508%	26,557	+9.848%
2025-01-06	4.0000	4.0339	3.940000	3.9400	-1.253%	92,344	+10.406%
2025-01-03	3.9700	4.0000	3.930000	3.9900	+0.504%	57,042	+9.023%
2025-01-02	4.0100	4.0482	3.930000	3.9700	-0.750%	101,627	+9.572%
2024-12-31	3.9400	4.0200	3.920000	4.0000	+0.756%	103,441	+8.750%
2024-12-30	4.0000	4.0500	3.963719	3.9700	0.000%	150,607	+9.572%
2024-12-27	3.8800	3.9900	3.830000	3.9700	+3.117%	68,402	+9.572%
2024-12-26	3.8600	3.9883	3.820000	3.8500	-1.535%	40,500	+12.987%
2024-12-24	3.7100	3.9200	3.710000	3.9100	+4.545%	47,310	+11.253%
2024-12-23	3.7900	3.8000	3.720100	3.7400	-1.319%	83,758	+16.310%
2024-12-20	3.8500	3.9300	3.780000	3.7900	-0.785%	85,801	+14.776%
2024-12-19	3.7900	3.8899	3.710000	3.8200	+1.058%	94,473	+13.874%
2024-12-18	3.9000	3.9652	3.780000	3.7800	-2.577%	74,429	+15.079%
2024-12-17	3.8400	3.9204	3.750000	3.8800	-2.267%	136,281	+12.113%
2024-12-16	4.0000	4.0300	3.924200	3.9700	-0.998%	157,970	+9.572%
2024-12-13	4.0100	4.0600	3.930100	4.0100	-0.496%	100,558	+8.479%
2024-12-12	3.9900	4.0800	3.930000	4.0300	+4.675%	219,905	+7.940%
2024-12-11	3.8800	3.9000	3.823100	3.8500	-0.773%	120,814	+12.987%
2024-12-10	3.9000	3.9200	3.830000	3.8800	0.000%	78,360	+12.113%
2024-12-09	3.8100	3.9100	3.810000	3.8800	+1.837%	84,076	+12.113%
2024-12-06	3.9400	3.9400	3.780000	3.8100	-1.804%	125,865	+14.173%
2024-12-05	3.9300	3.9300	3.830000	3.8800	+0.779%	70,160	+12.113%
2024-12-04	3.9200	3.9540	3.791200	3.8500	-1.786%	56,090	+12.987%
2024-12-03	3.8700	3.9800	3.830000	3.9200	+1.818%	126,608	+10.969%
2024-12-02	3.8600	3.8900	3.820000	3.8500	+1.050%	59,406	+12.987%
2024-11-29	3.7700	3.8200	3.710000	3.8100	+2.419%	29,210	+14.173%
2024-11-27	3.7900	3.8200	3.720000	3.7200	-2.618%	43,112	+16.935%
2024-11-26	3.8800	3.8800	3.710000	3.8200	-0.521%	48,577	+13.874%
2024-11-25	3.8400	3.8800	3.810000	3.8400	+0.787%	94,315	+13.281%
2024-11-22	3.7500	3.8400	3.720500	3.8100	+1.872%	132,687	+14.173%
2024-11-21	3.7100	3.7500	3.622500	3.7400	+1.081%	78,524	+16.310%
2024-11-20	3.6000	3.7000	3.570000	3.7000	+3.933%	55,524	+17.568%
2024-11-19	3.5800	3.7000	3.560000	3.5600	0.000%	43,608	+22.191%
2024-11-18	3.7100	3.7600	3.560000	3.5600	-4.043%	57,375	+22.191%
2024-11-15	3.7000	3.7300	3.640000	3.7100	+0.270%	57,182	+17.251%
2024-11-14	3.4000	3.7000	3.400000	3.7000	+8.824%	71,549	+17.568%
2024-11-13	3.3100	3.4200	3.310000	3.4000	+1.796%	19,153	+27.941%
2024-11-12	3.5500	3.5500	3.320000	3.3400	-0.299%	61,885	+30.240%
2024-11-11	3.4900	3.4900	3.350000	3.3500	-2.616%	33,930	+29.851%
2024-11-08	3.4900	3.4968	3.410000	3.4400	-1.714%	16,011	+26.453%
2024-11-07	3.3000	3.5450	3.300000	3.5000	0.000%	34,235	+24.286%
2024-11-06	3.7000	3.7000	3.450100	3.5000	+1.156%	24,636	+24.286%
2024-11-05	3.4600	3.5200	3.460000	3.4600	+0.581%	21,064	+25.723%
2024-11-04	3.3900	3.4800	3.360000	3.4400	+0.585%	37,393	+26.453%
2024-11-01	3.6400	3.6400	3.400000	3.4200	-5.263%	57,341	+27.193%
2024-10-31	3.6500	3.6500	3.580000	3.6100	-0.824%	19,439	+20.499%
2024-10-30	3.5600	3.6400	3.540000	3.6400	+1.961%	29,449	+19.505%
2024-10-29	3.6500	3.6800	3.530000	3.5700	-1.653%	42,481	+21.849%
2024-10-28	3.6400	3.6999	3.610000	3.6300	-1.626%	64,165	+19.835%
2024-10-25	3.7100	3.7100	3.670000	3.6900	+0.272%	54,989	+17.886%
2024-10-24	3.6800	3.6800	3.585000	3.6800	+0.822%	42,248	+18.207%
2024-10-23	3.6300	3.6500	3.520100	3.6500	+0.829%	27,920	+19.178%
2024-10-22	3.6600	3.6665	3.540000	3.6200	-0.275%	64,139	+20.166%
2024-10-21	3.6900	3.7100	3.630000	3.6300	-1.359%	34,808	+19.835%
2024-10-18	3.7400	3.7400	3.670000	3.6800	-0.809%	30,464	+18.207%
2024-10-17	3.6900	3.7100	3.614900	3.7100	+1.366%	39,523	+17.251%
2024-10-16	3.6900	3.6996	3.630600	3.6600	-0.272%	44,092	+18.852%
2024-10-15	3.6600	3.7300	3.610000	3.6700	+4.558%	230,010	+18.529%
2024-10-14	3.5000	3.5300	3.495000	3.5100	-0.284%	110,432	+23.932%
2024-10-11	3.4700	3.5200	3.420000	3.5200	+1.441%	70,693	+23.580%
2024-10-10	3.4700	3.4700	3.445000	3.4700	0.000%	17,349	+25.360%
2024-10-09	3.4700	3.4700	3.400100	3.4700	+0.580%	132,654	+25.360%
2024-10-08	3.3900	3.4500	3.380000	3.4500	+1.471%	52,939	+26.087%
2024-10-07	3.3900	3.4100	3.370100	3.4000	0.000%	64,697	+27.941%
2024-10-04	3.4400	3.4400	3.395000	3.4000	0.000%	52,842	+27.941%
2024-10-03	3.4059	3.4500	3.390000	3.4000	+0.592%	69,142	+27.941%
2024-10-02	3.4000	3.4000	3.320500	3.3800	0.000%	40,504	+28.698%
2024-10-01	3.3800	3.4000	3.370000	3.3800	0.000%	22,598	+28.698%
2024-09-30	3.3200	3.3800	3.320000	3.3800	+0.896%	23,656	+28.698%
2024-09-27	3.3700	3.3700	3.320000	3.3500	0.000%	45,327	+29.851%
2024-09-26	3.3500	3.3750	3.340000	3.3500	-0.298%	41,072	+29.851%
2024-09-25	3.3800	3.3900	3.350000	3.3600	-1.466%	20,534	+29.464%
2024-09-24	3.4100	3.4399	3.410000	3.4100	+0.294%	122,270	+27.566%
2024-09-23	3.4700	3.4700	3.385000	3.4000	-1.163%	42,958	+27.941%
2024-09-20	3.3900	3.4600	3.360500	3.4400	+0.880%	98,159	+26.453%
2024-09-19	3.3900	3.4200	3.340000	3.4100	+0.294%	46,386	+27.566%
2024-09-18	3.4000	3.4500	3.400000	3.4000	0.000%	19,870	+27.941%
2024-09-17	3.4000	3.4431	3.400000	3.4000	-0.293%	28,392	+27.941%
2024-09-16	3.4200	3.4400	3.390000	3.4100	0.000%	27,516	+27.566%
2024-09-13	3.3400	3.4200	3.340000	3.4100	+1.791%	25,312	+27.566%
2024-09-12	3.3600	3.3600	3.350000	3.3500	-0.298%	37,733	+29.851%
2024-09-11	3.3500	3.3800	3.312000	3.3600	+0.299%	46,314	+29.464%
2024-09-10	3.3500	3.3642	3.340000	3.3500	0.000%	56,273	+29.851%
2024-09-09	3.3900	3.3969	3.350000	3.3500	-0.888%	25,032	+29.851%
2024-09-06	3.4000	3.4300	3.340000	3.3800	+0.595%	58,751	+28.698%
2024-09-05	3.3700	3.3900	3.350000	3.3600	+0.299%	31,483	+29.464%
2024-09-04	3.4000	3.4000	3.350000	3.3500	-1.471%	23,634	+29.851%
2024-09-03	3.4500	3.4600	3.390000	3.4000	-1.734%	42,076	+27.941%
2024-08-30	3.4200	3.4600	3.400000	3.4600	+2.065%	82,555	+25.723%
2024-08-29	3.4200	3.4200	3.360000	3.3900	-0.294%	30,576	+28.319%
2024-08-28	3.3600	3.4000	3.355000	3.4000	+0.295%	31,010	+27.941%
2024-08-27	3.3900	3.4100	3.380000	3.3900	0.000%	24,326	+28.319%
2024-08-26	3.3900	3.4100	3.380000	3.3900	0.000%	42,301	+28.319%
2024-08-23	3.3600	3.4100	3.358900	3.3900	-0.587%	18,872	+28.319%
2024-08-22	3.3800	3.4200	3.370000	3.4100	+0.294%	37,457	+27.566%
2024-08-21	3.3600	3.4200	3.360000	3.4000	+0.890%	32,170	+27.941%
2024-08-20	3.3900	3.4000	3.310000	3.3700	-1.462%	40,953	+29.080%
2024-08-19	3.4000	3.4300	3.390000	3.4200	+0.885%	49,708	+27.193%
2024-08-16	3.3900	3.4100	3.375000	3.3900	0.000%	60,790	+28.319%
2024-08-15	3.3500	3.4000	3.350000	3.3900	+1.194%	49,285	+28.319%
2024-08-14	3.2900	3.3600	3.260000	3.3500	+2.761%	156,715	+29.851%
2024-08-13	3.2500	3.2900	3.200000	3.2600	+0.308%	50,366	+33.436%
2024-08-12	3.2500	3.2750	3.220100	3.2500	0.000%	44,612	+33.846%
2024-08-09	3.2700	3.3000	3.250000	3.2500	-3.561%	61,889	+33.846%
2024-08-08	3.3100	3.3700	3.225000	3.3700	+3.692%	56,817	+29.080%
2024-08-07	3.2100	3.2800	3.175000	3.2500	+4.502%	34,360	+33.846%
2024-08-06	3.1900	3.2000	3.110000	3.1100	-1.270%	23,226	+39.871%
2024-08-05	3.1100	3.2300	3.100000	3.1500	-3.077%	52,698	+38.095%
2024-08-02	3.2400	3.2600	3.200000	3.2500	-0.612%	132,063	+33.846%
2024-08-01	3.2600	3.2700	3.240000	3.2700	-0.305%	38,001	+33.028%
2024-07-31	3.3000	3.3100	3.250000	3.2800	+0.923%	31,383	+32.622%
2024-07-30	3.2500	3.2700	3.220000	3.2500	-0.915%	10,685	+33.846%
2024-07-29	3.3300	3.3300	3.260000	3.2800	-0.304%	27,983	+32.622%
2024-07-26	3.2301	3.2900	3.205000	3.2900	+1.543%	49,786	+32.219%
2024-07-25	3.2600	3.3050	3.220000	3.2400	-1.520%	17,163	+34.259%
2024-07-24	3.3800	3.3800	3.280000	3.2900	-2.663%	24,388	+32.219%
2024-07-23	3.2300	3.3800	3.200000	3.3800	+4.321%	77,700	+28.698%
2024-07-22	3.2500	3.2500	3.230100	3.2400	0.000%	5,965	+34.259%
2024-07-19	3.2800	3.3000	3.220800	3.2400	-1.220%	17,141	+34.259%
2024-07-18	3.3300	3.3500	3.260000	3.2800	-1.796%	36,339	+32.622%
2024-07-17	3.3001	3.3500	3.280000	3.3400	+2.141%	41,158	+30.240%
2024-07-16	3.2200	3.2900	3.220000	3.2700	+0.615%	108,456	+33.028%
2024-07-15	3.2800	3.3000	3.250000	3.2500	-1.515%	29,865	+33.846%
2024-07-12	3.2800	3.3100	3.280000	3.3000	+0.304%	18,573	+31.818%
2024-07-11	3.3600	3.3700	3.290000	3.2900	-2.083%	19,276	+32.219%
2024-07-10	3.2800	3.3800	3.250000	3.3600	+3.067%	96,858	+29.464%
2024-07-09	3.2500	3.2625	3.225000	3.2600	+2.516%	56,460	+33.436%
2024-07-08	3.2500	3.2799	3.180000	3.1800	-1.852%	54,765	+36.792%
2024-07-05	3.1800	3.2692	3.180000	3.2400	-0.308%	32,817	+34.259%
2024-07-03	3.2700	3.2700	3.250000	3.2500	0.000%	11,616	+33.846%
2024-07-02	3.2500	3.2600	3.250000	3.2500	-0.307%	24,038	+33.846%
2024-07-01	3.2900	3.2900	3.230000	3.2600	0.000%	19,562	+33.436%
2024-06-28	3.2600	3.2734	3.250000	3.2600	0.000%	29,262	+33.436%
2024-06-27	3.2900	3.2900	3.220000	3.2600	0.000%	44,521	+33.436%
2024-06-26	3.2100	3.2700	3.210000	3.2600	+0.617%	50,731	+33.436%
2024-06-25	3.1500	3.2600	3.130000	3.2400	+1.567%	47,046	+34.259%
2024-06-24	3.1300	3.2450	3.130000	3.1900	+1.917%	44,276	+36.364%
2024-06-21	3.1400	3.1400	3.090000	3.1300	0.000%	46,660	+38.978%
2024-06-20	3.1500	3.1873	3.130000	3.1300	-0.635%	17,934	+38.978%
2024-06-18	3.1900	3.2470	3.150000	3.1500	-0.943%	61,804	+38.095%
2024-06-17	3.2000	3.2200	3.170000	3.1800	-0.935%	29,561	+36.792%
2024-06-14	3.2300	3.2350	3.200000	3.2100	-0.311%	46,216	+35.514%
2024-06-13	3.2400	3.2700	3.220000	3.2200	0.000%	12,111	+35.093%
2024-06-12	3.3100	3.3164	3.220000	3.2200	-1.529%	42,577	+35.093%
2024-06-11	3.3100	3.3500	3.250000	3.2700	+0.615%	31,592	+33.028%
2024-06-10	3.2500	3.3500	3.250000	3.2500	0.000%	52,273	+33.846%
2024-06-07	3.2500	3.2703	3.250000	3.2500	0.000%	15,165	+33.846%
2024-06-06	3.2500	3.2600	3.250000	3.2500	+0.619%	30,907	+33.846%
2024-06-05	3.2200	3.3000	3.220000	3.2300	+0.311%	29,816	+34.675%
2024-06-04	3.2500	3.2600	3.220000	3.2200	-1.829%	30,454	+35.093%
2024-06-03	3.2500	3.3000	3.250000	3.2800	+0.923%	40,181	+32.622%
2024-05-31	3.2800	3.2869	3.240000	3.2500	-1.813%	25,781	+33.846%
2024-05-30	3.2500	3.3600	3.250000	3.3100	+2.477%	11,879	+31.420%
2024-05-29	3.4000	3.4000	3.200000	3.2300	-4.720%	79,635	+34.675%
2024-05-28	3.3500	3.4500	3.350000	3.3900	+2.727%	71,097	+28.319%
2024-05-24	3.2500	3.3400	3.250000	3.3000	+1.538%	51,322	+31.818%
2024-05-23	3.2700	3.3400	3.250000	3.2500	-0.612%	59,761	+33.846%
2024-05-22	3.2300	3.3000	3.220000	3.2700	+1.869%	50,792	+33.028%
2024-05-21	3.2900	3.3200	3.200000	3.2100	-1.231%	39,520	+35.514%
2024-05-20	3.2300	3.3300	3.220100	3.2500	+1.562%	70,766	+33.846%
2024-05-17	3.1800	3.2499	3.180000	3.2000	+0.629%	22,103	+35.938%
2024-05-16	3.1900	3.2453	3.150000	3.1800	-0.625%	21,221	+36.792%
2024-05-15	3.1900	3.2550	3.160000	3.2000	+0.629%	106,093	+35.938%
2024-05-14	3.2100	3.3027	3.160000	3.1800	-0.625%	36,930	+36.792%
2024-05-13	3.2900	3.3093	3.200000	3.2000	-3.323%	89,870	+35.938%
2024-05-10	3.3000	3.3400	3.280000	3.3100	+0.303%	18,695	+31.420%
2024-05-09	3.3000	3.3700	3.250000	3.3000	-3.790%	80,093	+31.818%
2024-05-08	3.4000	3.4500	3.360000	3.4300	+3.003%	34,917	+26.822%
2024-05-07	3.3800	3.4811	3.330000	3.3300	-1.770%	61,079	+30.631%
2024-05-06	3.3800	3.4500	3.380000	3.3900	+0.296%	27,851	+28.319%
2024-05-03	3.3300	3.4000	3.330000	3.3800	+2.115%	8,099	+28.698%
2024-05-02	3.2900	3.3700	3.250000	3.3100	+0.608%	43,782	+31.420%
2024-05-01	3.3600	3.3750	3.290000	3.2900	-1.791%	34,166	+32.219%
2024-04-30	3.3600	3.4400	3.350000	3.3500	-2.047%	21,109	+29.851%
2024-04-29	3.4000	3.4400	3.400000	3.4200	+0.588%	13,275	+27.193%
2024-04-26	3.4400	3.4400	3.360000	3.4000	-1.734%	24,287	+27.941%
2024-04-25	3.4900	3.5299	3.430000	3.4600	-1.983%	57,222	+25.723%
2024-04-24	3.3500	3.5399	3.350000	3.5300	+6.006%	66,343	+23.229%
2024-04-23	3.3700	3.3900	3.310000	3.3300	-0.597%	22,519	+30.631%
2024-04-22	3.4500	3.4598	3.350000	3.3500	-2.047%	33,565	+29.851%
2024-04-19	3.3200	3.4300	3.310000	3.4200	+3.323%	20,495	+27.193%
2024-04-18	3.2000	3.3100	3.200000	3.3100	+4.088%	39,976	+31.420%
2024-04-17	3.2300	3.2500	3.180000	3.1800	-1.548%	44,137	+36.792%
2024-04-16	3.2500	3.2500	3.230000	3.2300	-0.920%	30,717	+34.675%
2024-04-15	3.3300	3.3300	3.250000	3.2600	-1.212%	17,156	+33.436%
2024-04-12	3.3600	3.4000	3.270000	3.3000	-1.493%	46,036	+31.818%
2024-04-11	3.3100	3.3500	3.299900	3.3500	+0.299%	24,584	+29.851%
2024-04-10	3.3600	3.3600	3.250000	3.3400	-2.339%	40,166	+30.240%
2024-04-09	3.5000	3.5000	3.400000	3.4200	-1.156%	19,180	+27.193%
2024-04-08	3.5000	3.5100	3.460000	3.4600	-0.860%	60,607	+25.723%
2024-04-05	3.5000	3.5000	3.450000	3.4900	+0.576%	45,260	+24.642%
2024-04-04	3.4000	3.4700	3.390000	3.4700	+1.760%	39,937	+25.360%
2024-04-03	3.4100	3.4500	3.380000	3.4100	0.000%	52,028	+27.566%
2024-04-02	3.4000	3.4500	3.380000	3.4100	0.000%	51,440	+27.566%
2024-04-01	3.4100	3.4200	3.360000	3.4100	0.000%	35,935	+27.566%
2024-03-28	3.4000	3.4125	3.355000	3.4100	+2.711%	51,088	+27.566%
2024-03-27	3.2300	3.3600	3.230000	3.3200	+1.840%	84,095	+31.024%
2024-03-26	3.1800	3.3000	3.140100	3.2600	+3.492%	62,418	+33.436%
2024-03-25	3.1600	3.2450	3.120000	3.1500	0.000%	72,653	+38.095%
2024-03-22	3.0700	3.1500	3.070000	3.1500	+2.941%	50,993	+38.095%
2024-03-21	3.0800	3.0900	3.050000	3.0600	-0.971%	47,740	+42.157%
2024-03-20	3.0100	3.1000	3.010000	3.0900	+2.318%	39,533	+40.777%
2024-03-19	3.0100	3.0807	3.010000	3.0200	0.000%	72,020	+44.040%
2024-03-18	3.0600	3.0700	3.020000	3.0200	-0.984%	40,311	+44.040%
2024-03-15	3.0300	3.0710	3.010000	3.0500	+0.660%	69,528	+42.623%
2024-03-14	3.0700	3.1000	3.010000	3.0300	0.000%	107,887	+43.564%
2024-03-13	3.0700	3.0800	2.960000	3.0300	0.000%	121,388	+43.564%
2024-03-12	3.0500	3.1000	3.030000	3.0300	+0.331%	63,965	+43.564%
2024-03-11	3.0200	3.0500	3.010000	3.0200	-0.658%	22,812	+44.040%
2024-03-08	3.0999	3.0999	2.990000	3.0400	-0.328%	51,882	+43.092%
2024-03-07	3.0200	3.0500	3.018000	3.0500	+0.660%	19,430	+42.623%
2024-03-06	3.0171	3.0500	3.010000	3.0300	+1.000%	36,623	+43.564%
2024-03-05	3.0300	3.0400	2.970000	3.0000	-0.332%	29,604	+45.000%
2024-03-04	3.0800	3.0800	3.000000	3.0100	-1.634%	25,241	+44.518%
2024-03-01	3.1000	3.1301	3.055000	3.0600	-0.326%	32,133	+42.157%
2024-02-29	3.1000	3.1000	3.060000	3.0700	+0.987%	14,902	+41.694%
2024-02-28	3.0300	3.0700	3.020000	3.0400	-0.977%	14,573	+43.092%
2024-02-27	3.0600	3.1100	3.050000	3.0700	0.000%	18,690	+41.694%
2024-02-26	3.0300	3.1000	3.020000	3.0700	+0.327%	20,325	+41.694%
2024-02-23	3.0700	3.1114	3.039900	3.0600	-0.649%	46,246	+42.157%
2024-02-22	3.0600	3.1200	3.030000	3.0800	+0.654%	49,339	+41.234%
2024-02-21	2.9600	3.1000	2.960000	3.0600	+3.729%	84,762	+42.157%
2024-02-20	2.9600	3.0150	2.950000	2.9500	-1.007%	40,605	+47.458%
2024-02-16	3.1100	3.1100	2.970000	2.9800	-3.247%	59,010	+45.973%
2024-02-15	3.0300	3.0909	3.030000	3.0800	+1.316%	26,565	+41.234%
2024-02-14	2.9700	3.0400	2.970000	3.0400	+2.357%	54,509	+43.092%
2024-02-13	3.0000	3.0200	2.970000	2.9700	-1.000%	37,408	+46.465%
2024-02-12	2.9800	3.0500	2.950000	3.0000	+0.334%	67,617	+45.000%
2024-02-09	3.0300	3.0700	2.980000	2.9900	-1.645%	67,898	+45.485%
2024-02-08	3.0000	3.0800	2.970000	3.0400	+0.662%	62,547	+43.092%
2024-02-07	3.0300	3.0699	3.000000	3.0200	-0.658%	36,964	+44.040%
2024-02-06	3.0600	3.0950	3.040000	3.0400	0.000%	31,096	+43.092%
2024-02-05	3.0400	3.0500	3.000000	3.0400	-1.299%	41,885	+43.092%
2024-02-02	3.0900	3.0900	3.000000	3.0800	-0.965%	109,533	+41.234%
2024-02-01	3.1000	3.1800	3.020000	3.1100	-2.508%	184,331	+39.871%
2024-01-31	3.2000	3.2300	3.172800	3.1900	-0.623%	80,058	+36.364%
2024-01-30	3.2100	3.2200	3.171600	3.2100	+0.627%	117,376	+35.514%
2024-01-29	3.2300	3.2300	3.170000	3.1900	-1.846%	52,646	+36.364%
2024-01-26	3.2500	3.2500	3.170100	3.2500	-0.612%	274,710	+33.846%
2024-01-25	3.2500	3.2700	3.230000	3.2700	+1.238%	35,828	+33.028%
2024-01-24	3.2000	3.2450	3.120000	3.2300	+0.937%	43,758	+34.675%
2024-01-23	3.2300	3.2400	3.200000	3.2000	-1.538%	51,892	+35.938%
2024-01-22	3.2400	3.2500	3.200000	3.2500	-0.307%	115,425	+33.846%
2024-01-19	3.1700	3.2600	3.141000	3.2600	+2.194%	62,696	+33.436%
2024-01-18	3.1000	3.1900	3.080100	3.1900	+2.572%	38,004	+36.364%
2024-01-17	3.2300	3.2300	3.100000	3.1100	-3.715%	67,033	+39.871%
2024-01-16	3.3200	3.3500	3.190000	3.2300	-4.720%	112,052	+34.675%
2024-01-12	3.3100	3.4200	3.295000	3.3900	+3.670%	89,671	+28.319%
2024-01-11	3.2400	3.2800	3.170000	3.2700	+2.188%	48,343	+33.028%
2024-01-10	3.2300	3.2300	3.180000	3.2000	-1.538%	32,473	+35.938%
2024-01-09	3.2300	3.3000	3.210700	3.2500	-0.307%	59,352	+33.846%
2024-01-08	3.2200	3.2600	3.140000	3.2600	+1.875%	140,712	+33.436%
2024-01-05	3.1800	3.2500	3.180000	3.2000	+0.313%	117,553	+35.938%
2024-01-04	3.2200	3.2200	3.140000	3.1900	+0.949%	55,962	+36.364%
2024-01-03	3.2500	3.2700	3.061100	3.1600	-3.659%	111,253	+37.658%
2024-01-02	3.2600	3.3400	3.240000	3.2800	+1.863%	35,031	+32.622%
2023-12-29	3.3300	3.3639	3.220000	3.2200	-3.303%	60,250	+35.093%
2023-12-28	3.3100	3.3600	3.290000	3.3300	+1.216%	40,532	+30.631%

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

PHX
PHX Minerals Inc.
stock NYSE