TSXV - Delayed Quote CAD

Phenom Resources Corp. (PHNM.V)

0.4400 -0.0300 (-6.38%)
At close: April 26 at 3:59 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.4700 0.4700 0.4400 0.4400 0.4400 17,300
Apr 25, 2024 0.4500 0.4900 0.4400 0.4700 0.4700 121,500
Apr 24, 2024 0.4200 0.4400 0.4200 0.4400 0.4400 41,300
Apr 23, 2024 0.3900 0.4200 0.3900 0.4200 0.4200 14,500
Apr 22, 2024 0.4100 0.4100 0.3700 0.3900 0.3900 72,900
Apr 19, 2024 0.4300 0.4300 0.4100 0.4100 0.4100 55,800
Apr 18, 2024 0.3700 0.4500 0.3600 0.4300 0.4300 317,900
Apr 17, 2024 0.3600 0.3700 0.3400 0.3700 0.3700 138,500
Apr 16, 2024 0.3700 0.3700 0.3400 0.3500 0.3500 55,600
Apr 15, 2024 0.3700 0.3800 0.3600 0.3600 0.3600 33,000
Apr 12, 2024 0.3600 0.4000 0.3600 0.3800 0.3800 149,300
Apr 11, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 31,400
Apr 10, 2024 0.3600 0.3700 0.3500 0.3700 0.3700 80,900
Apr 9, 2024 0.3700 0.3700 0.3500 0.3700 0.3700 28,000
Apr 8, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 2,500
Apr 5, 2024 0.3500 0.3700 0.3500 0.3600 0.3600 23,300
Apr 4, 2024 0.3600 0.3700 0.3500 0.3500 0.3500 75,800
Apr 3, 2024 0.3800 0.3800 0.3600 0.3600 0.3600 33,200
Apr 2, 2024 0.3500 0.3800 0.3400 0.3700 0.3700 226,200
Apr 1, 2024 0.3400 0.3400 0.3300 0.3400 0.3400 63,400
Mar 28, 2024 0.3300 0.3400 0.3200 0.3400 0.3400 230,200
Mar 27, 2024 0.3200 0.3200 0.3000 0.3000 0.3000 25,500
Mar 26, 2024 0.3000 0.3100 0.3000 0.3100 0.3100 9,000
Mar 25, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 4,100
Mar 22, 2024 0.2700 0.3000 0.2700 0.3000 0.3000 60,800
Mar 21, 2024 0.2800 0.2800 0.2700 0.2700 0.2700 2,000
Mar 20, 2024 0.2800 0.2800 0.2600 0.2800 0.2800 21,000
Mar 19, 2024 0.2900 0.3000 0.2800 0.2800 0.2800 28,700
Mar 18, 2024 0.3100 0.3100 0.3000 0.3000 0.3000 3,500
Mar 15, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 4,000
Mar 14, 2024 0.3100 0.3200 0.3100 0.3200 0.3200 3,500
Mar 13, 2024 0.3300 0.3300 0.3200 0.3200 0.3200 18,500
Mar 12, 2024 0.3200 0.3400 0.3100 0.3400 0.3400 65,000
Mar 11, 2024 0.3000 0.3300 0.3000 0.3300 0.3300 192,300
Mar 8, 2024 0.2600 0.3000 0.2600 0.2900 0.2900 156,500
Mar 7, 2024 0.2400 0.2500 0.2300 0.2500 0.2500 68,300
Mar 6, 2024 0.2200 0.2600 0.2100 0.2500 0.2500 165,000
Mar 5, 2024 0.2200 0.2200 0.2200 0.2200 0.2200 90,900
Mar 4, 2024 0.2000 0.2200 0.2000 0.2100 0.2100 69,500
Mar 1, 2024 0.2300 0.2300 0.2000 0.2100 0.2100 23,500
Feb 29, 2024 0.2100 0.2100 0.2100 0.2100 0.2100 15,000
Feb 28, 2024 0.2200 0.2200 0.2200 0.2200 0.2200 16,500
Feb 27, 2024 0.2200 0.2200 0.2200 0.2200 0.2200 6,000
Feb 26, 2024 0.2100 0.2200 0.2100 0.2200 0.2200 57,500
Feb 23, 2024 0.2300 0.2300 0.2200 0.2300 0.2300 69,000
Feb 22, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 6,000
Feb 21, 2024 0.2400 0.2400 0.2400 0.2400 0.2400 9,500
Feb 20, 2024 0.2300 0.2300 0.2200 0.2300 0.2300 31,000
Feb 16, 2024 0.2000 0.2400 0.2000 0.2400 0.2400 32,500
Feb 15, 2024 0.2300 0.2300 0.2200 0.2200 0.2200 67,000
Feb 14, 2024 0.2200 0.2300 0.2200 0.2300 0.2300 117,100
Feb 13, 2024 0.2200 0.2200 0.2200 0.2200 0.2200 3,000
Feb 12, 2024 0.2100 0.2200 0.2000 0.2000 0.2000 39,300
Feb 9, 2024 0.1900 0.2100 0.1900 0.2100 0.2100 32,400
Feb 8, 2024 0.2000 0.2000 0.1900 0.2000 0.2000 88,300
Feb 7, 2024 0.2100 0.2100 0.2100 0.2100 0.2100 6,000
Feb 6, 2024 0.2100 0.2100 0.2000 0.2000 0.2000 2,800
Feb 5, 2024 0.2100 0.2200 0.2000 0.2200 0.2200 50,600
Feb 2, 2024 0.2300 0.2300 0.2100 0.2100 0.2100 24,300
Feb 1, 2024 0.2200 0.2400 0.2200 0.2300 0.2300 101,700
Jan 31, 2024 0.2000 0.2500 0.2000 0.2100 0.2100 318,300
Jan 30, 2024 0.1900 0.1900 0.1900 0.1900 0.1900 28,400
Jan 29, 2024 0.1900 0.1900 0.1900 0.1900 0.1900 21,000
Jan 26, 2024 0.1900 0.1900 0.1900 0.1900 0.1900 43,500
Jan 25, 2024 0.1900 0.1900 0.1800 0.1900 0.1900 6,500
Jan 24, 2024 0.1900 0.1900 0.1900 0.1900 0.1900 3,000
Jan 23, 2024 0.1900 0.1900 0.1900 0.1900 0.1900 9,500
Jan 22, 2024 0.1900 0.2000 0.1700 0.1900 0.1900 194,500
Jan 19, 2024 0.1800 0.1900 0.1800 0.1900 0.1900 5,800
Jan 18, 2024 0.1800 0.1900 0.1800 0.1900 0.1900 14,000
Jan 17, 2024 0.1800 0.2000 0.1800 0.1900 0.1900 21,500
Jan 16, 2024 0.1900 0.1900 0.1900 0.1900 0.1900 37,200
Jan 15, 2024 0.1900 0.1900 0.1800 0.1800 0.1800 71,000
Jan 12, 2024 0.2200 0.2200 0.1900 0.1900 0.1900 229,200
Jan 11, 2024 0.2300 0.2500 0.2300 0.2500 0.2500 7,400
Jan 10, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 3,300
Jan 9, 2024 0.2500 0.2600 0.2400 0.2600 0.2600 21,200
Jan 8, 2024 0.2400 0.2600 0.2400 0.2600 0.2600 203,500
Jan 5, 2024 0.2400 0.2400 0.2400 0.2400 0.2400 40,000
Jan 4, 2024 0.2400 0.2400 0.2400 0.2400 0.2400 10,000
Jan 3, 2024 0.2200 0.2200 0.2200 0.2200 0.2200 38,500
Jan 2, 2024 0.2300 0.2500 0.2200 0.2200 0.2200 43,200
Dec 29, 2023 0.2200 0.2300 0.2200 0.2200 0.2200 110,200
Dec 28, 2023 0.2200 0.2300 0.2200 0.2300 0.2300 3,500
Dec 27, 2023 0.2300 0.2300 0.2300 0.2300 0.2300 17,000
Dec 22, 2023 0.2100 0.2200 0.2100 0.2200 0.2200 47,500
Dec 21, 2023 0.2100 0.2200 0.2100 0.2200 0.2200 100,600
Dec 20, 2023 0.2100 0.2100 0.2100 0.2100 0.2100 31,500
Dec 19, 2023 0.2200 0.2300 0.2200 0.2300 0.2300 12,000
Dec 18, 2023 0.2300 0.2300 0.2200 0.2200 0.2200 11,400
Dec 15, 2023 0.2300 0.2300 0.2300 0.2300 0.2300 -
Dec 14, 2023 0.2400 0.2400 0.2300 0.2300 0.2300 9,800
Dec 13, 2023 0.2100 0.2200 0.2100 0.2200 0.2200 60,900
Dec 12, 2023 0.2200 0.2200 0.2200 0.2200 0.2200 79,600
Dec 11, 2023 0.2300 0.2300 0.2300 0.2300 0.2300 500
Dec 8, 2023 0.2300 0.2300 0.2300 0.2300 0.2300 6,200
Dec 7, 2023 0.2300 0.2300 0.2300 0.2300 0.2300 9,400
Dec 6, 2023 0.2200 0.2200 0.2200 0.2200 0.2200 1,500
Dec 5, 2023 0.2300 0.2400 0.2300 0.2400 0.2400 89,200
Dec 4, 2023 0.2200 0.2400 0.2200 0.2400 0.2400 124,500
Dec 1, 2023 0.2200 0.2300 0.2200 0.2200 0.2200 14,000
Nov 30, 2023 0.2200 0.2200 0.2100 0.2200 0.2200 96,300
Nov 29, 2023 0.2400 0.2500 0.2000 0.2000 0.2000 242,100
Nov 28, 2023 0.2600 0.2600 0.2500 0.2500 0.2500 57,800
Nov 27, 2023 0.2600 0.2600 0.2400 0.2600 0.2600 26,600
Nov 24, 2023 0.2500 0.2700 0.2500 0.2600 0.2600 60,200
Nov 23, 2023 0.2800 0.2800 0.2600 0.2600 0.2600 23,000
Nov 22, 2023 0.2600 0.2900 0.2400 0.2900 0.2900 101,000
Nov 21, 2023 0.2900 0.2900 0.2500 0.2600 0.2600 126,700
Nov 20, 2023 0.2800 0.2900 0.2800 0.2900 0.2900 1,800
Nov 17, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 12,500
Nov 16, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 31,500
Nov 15, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 29,800
Nov 14, 2023 0.3000 0.3000 0.2800 0.2800 0.2800 5,000
Nov 13, 2023 0.3100 0.3300 0.3000 0.3000 0.3000 9,500
Nov 10, 2023 0.3200 0.3300 0.3200 0.3300 0.3300 23,000
Nov 9, 2023 0.2700 0.3300 0.2700 0.3000 0.3000 61,000
Nov 8, 2023 0.3000 0.3000 0.2800 0.2800 0.2800 9,500
Nov 7, 2023 0.3000 0.3000 0.2800 0.2800 0.2800 15,000
Nov 6, 2023 0.2700 0.3000 0.2700 0.3000 0.3000 23,000
Nov 3, 2023 0.3000 0.3000 0.2700 0.3000 0.3000 26,400
Nov 2, 2023 0.2800 0.3200 0.2800 0.3000 0.3000 25,400
Nov 1, 2023 0.3300 0.3300 0.2800 0.2800 0.2800 25,200
Oct 31, 2023 0.2900 0.2900 0.2900 0.2900 0.2900 15,000
Oct 30, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 15,000
Oct 27, 2023 0.3100 0.3300 0.3100 0.3300 0.3300 5,000
Oct 26, 2023 0.2900 0.2900 0.2900 0.2900 0.2900 -
Oct 25, 2023 0.3000 0.3100 0.2800 0.2900 0.2900 12,500
Oct 24, 2023 0.3100 0.3100 0.3100 0.3100 0.3100 -
Oct 23, 2023 0.3100 0.3100 0.3100 0.3100 0.3100 -
Oct 20, 2023 0.3100 0.3100 0.3100 0.3100 0.3100 -
Oct 19, 2023 0.3100 0.3100 0.3100 0.3100 0.3100 1,500
Oct 18, 2023 0.3300 0.3300 0.3000 0.3000 0.3000 26,500
Oct 17, 2023 0.3100 0.3300 0.3100 0.3200 0.3200 13,200
Oct 16, 2023 0.3500 0.3500 0.3000 0.3000 0.3000 12,000
Oct 13, 2023 0.3000 0.3600 0.3000 0.3600 0.3600 37,000
Oct 12, 2023 0.3600 0.3600 0.3100 0.3100 0.3100 3,500
Oct 11, 2023 0.3200 0.3400 0.3200 0.3400 0.3400 33,500
Oct 10, 2023 0.3000 0.3000 0.2800 0.3000 0.3000 49,100
Oct 6, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 8,600
Oct 5, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 23,600
Oct 4, 2023 0.2900 0.2900 0.2800 0.2800 0.2800 10,000
Oct 3, 2023 0.3000 0.3200 0.2900 0.3000 0.3000 48,300
Oct 2, 2023 0.3400 0.3400 0.3400 0.3400 0.3400 1,500
Sep 29, 2023 0.3400 0.3400 0.3200 0.3200 0.3200 106,900
Sep 28, 2023 0.3100 0.3200 0.3000 0.3200 0.3200 49,100
Sep 27, 2023 0.3100 0.3100 0.3000 0.3000 0.3000 150,700
Sep 26, 2023 0.2500 0.3000 0.2500 0.3000 0.3000 161,200
Sep 25, 2023 0.2500 0.2500 0.2500 0.2500 0.2500 10,000
Sep 22, 2023 0.2500 0.2500 0.2500 0.2500 0.2500 30,000
Sep 21, 2023 0.2500 0.2500 0.2500 0.2500 0.2500 15,500
Sep 20, 2023 0.2500 0.2500 0.2500 0.2500 0.2500 -
Sep 19, 2023 0.2600 0.2600 0.2500 0.2500 0.2500 24,600
Sep 18, 2023 0.2400 0.2500 0.2400 0.2500 0.2500 2,200
Sep 15, 2023 0.2600 0.2600 0.2600 0.2600 0.2600 10,400
Sep 14, 2023 0.2400 0.2600 0.2400 0.2600 0.2600 79,000
Sep 13, 2023 0.2300 0.2400 0.2300 0.2400 0.2400 70,000
Sep 12, 2023 0.2400 0.2400 0.2400 0.2400 0.2400 19,000
Sep 11, 2023 0.2300 0.2300 0.2300 0.2300 0.2300 15,700
Sep 8, 2023 0.2400 0.2400 0.2300 0.2400 0.2400 61,200
Sep 7, 2023 0.2300 0.2400 0.2300 0.2400 0.2400 16,000
Sep 6, 2023 0.2500 0.2500 0.2300 0.2300 0.2300 30,600
Sep 5, 2023 0.2600 0.2600 0.2200 0.2500 0.2500 216,200
Sep 1, 2023 0.2600 0.2600 0.2600 0.2600 0.2600 1,000
Aug 31, 2023 0.2500 0.2500 0.2500 0.2500 0.2500 3,000
Aug 30, 2023 0.2600 0.2600 0.2600 0.2600 0.2600 6,300
Aug 29, 2023 0.2600 0.2600 0.2600 0.2600 0.2600 1,000
Aug 28, 2023 0.2600 0.2600 0.2600 0.2600 0.2600 5,500
Aug 25, 2023 0.2600 0.2600 0.2600 0.2600 0.2600 3,200
Aug 24, 2023 0.2500 0.2600 0.2500 0.2600 0.2600 10,000
Aug 23, 2023 0.2400 0.2500 0.2400 0.2500 0.2500 4,200
Aug 22, 2023 0.2600 0.2600 0.2400 0.2400 0.2400 4,500
Aug 21, 2023 0.2500 0.2500 0.2500 0.2500 0.2500 7,000
Aug 18, 2023 0.2600 0.2600 0.2500 0.2500 0.2500 15,000
Aug 17, 2023 0.2500 0.2500 0.2500 0.2500 0.2500 5,400
Aug 16, 2023 0.2400 0.2600 0.2300 0.2300 0.2300 244,100
Aug 15, 2023 0.2400 0.2400 0.2400 0.2400 0.2400 98,200
Aug 14, 2023 0.2600 0.2600 0.2600 0.2600 0.2600 2,000
Aug 11, 2023 0.2600 0.2600 0.2600 0.2600 0.2600 4,000
Aug 10, 2023 0.2600 0.2600 0.2600 0.2600 0.2600 -
Aug 9, 2023 0.2600 0.2600 0.2600 0.2600 0.2600 3,000
Aug 8, 2023 0.2600 0.2600 0.2500 0.2500 0.2500 56,200
Aug 4, 2023 0.2600 0.2600 0.2600 0.2600 0.2600 11,000
Aug 3, 2023 0.2600 0.2700 0.2600 0.2600 0.2600 23,600
Aug 2, 2023 0.2700 0.2700 0.2600 0.2600 0.2600 63,300
Aug 1, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 4,000
Jul 31, 2023 0.2800 0.2800 0.2700 0.2700 0.2700 83,500
Jul 28, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 -
Jul 27, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 2,100
Jul 26, 2023 0.3000 0.3000 0.2900 0.3000 0.3000 25,000
Jul 25, 2023 0.3000 0.3000 0.2800 0.3000 0.3000 24,800
Jul 24, 2023 0.2700 0.3000 0.2700 0.3000 0.3000 62,100
Jul 21, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 -
Jul 20, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 12,500
Jul 19, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 42,000
Jul 18, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 1,500
Jul 17, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 6,000
Jul 14, 2023 0.2800 0.2900 0.2800 0.2800 0.2800 23,500
Jul 13, 2023 0.2900 0.2900 0.2800 0.2800 0.2800 33,000
Jul 12, 2023 0.2800 0.2900 0.2800 0.2900 0.2900 14,500
Jul 11, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 2,600
Jul 10, 2023 0.2900 0.2900 0.2700 0.2800 0.2800 41,800
Jul 7, 2023 0.3000 0.3000 0.2800 0.2900 0.2900 49,300
Jul 6, 2023 0.3000 0.3100 0.2800 0.2800 0.2800 19,000
Jul 5, 2023 0.3000 0.3200 0.2700 0.3100 0.3100 117,800
Jul 4, 2023 0.3000 0.3000 0.2900 0.3000 0.3000 21,400
Jun 30, 2023 0.2900 0.3200 0.2900 0.3100 0.3100 129,400
Jun 29, 2023 0.2600 0.2900 0.2600 0.2900 0.2900 300,700
Jun 28, 2023 0.2600 0.2700 0.2500 0.2600 0.2600 103,200
Jun 27, 2023 0.2800 0.2800 0.2700 0.2800 0.2800 56,500
Jun 26, 2023 0.2800 0.2800 0.2700 0.2800 0.2800 28,000
Jun 23, 2023 0.2900 0.2900 0.2800 0.2800 0.2800 92,600
Jun 22, 2023 0.2800 0.3000 0.2800 0.3000 0.3000 10,000
Jun 21, 2023 0.3000 0.3100 0.2800 0.2800 0.2800 69,300
Jun 20, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 -
Jun 19, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 4,500
Jun 16, 2023 0.3000 0.3000 0.2900 0.2900 0.2900 38,500
Jun 15, 2023 0.2800 0.3100 0.2800 0.3100 0.3100 6,700
Jun 14, 2023 0.2900 0.3100 0.2800 0.3100 0.3100 10,000
Jun 13, 2023 0.3000 0.3100 0.3000 0.3000 0.3000 67,500
Jun 12, 2023 0.2800 0.3000 0.2800 0.3000 0.3000 27,000
Jun 9, 2023 0.2800 0.2900 0.2800 0.2900 0.2900 32,000
Jun 8, 2023 0.2900 0.2900 0.2800 0.2800 0.2800 82,300
Jun 7, 2023 0.3100 0.3100 0.2900 0.3000 0.3000 89,200
Jun 6, 2023 0.3100 0.3200 0.3000 0.3200 0.3200 94,600
Jun 5, 2023 0.3300 0.3300 0.3100 0.3100 0.3100 21,600
Jun 2, 2023 0.3400 0.3400 0.3300 0.3300 0.3300 32,500
Jun 1, 2023 0.3600 0.3600 0.3300 0.3400 0.3400 42,500
May 31, 2023 0.3800 0.3800 0.3600 0.3600 0.3600 37,300
May 30, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 -
May 29, 2023 0.3600 0.3800 0.3600 0.3800 0.3800 8,500
May 26, 2023 0.3300 0.3800 0.3300 0.3600 0.3600 122,200
May 25, 2023 0.3400 0.3600 0.3300 0.3600 0.3600 35,400
May 24, 2023 0.3500 0.3500 0.3400 0.3400 0.3400 6,100
May 23, 2023 0.3500 0.3600 0.3400 0.3500 0.3500 141,600
May 19, 2023 0.2800 0.3400 0.2800 0.3200 0.3200 345,000
May 18, 2023 0.3100 0.3200 0.3000 0.3200 0.3200 44,500
May 17, 2023 0.3200 0.3200 0.3000 0.3100 0.3100 62,500
May 16, 2023 0.3300 0.3300 0.3300 0.3300 0.3300 21,700
May 15, 2023 0.3300 0.3300 0.3300 0.3300 0.3300 6,100
May 12, 2023 0.3400 0.3400 0.3300 0.3300 0.3300 25,700
May 11, 2023 0.3500 0.3600 0.3400 0.3400 0.3400 16,800
May 10, 2023 0.3600 0.3700 0.3600 0.3600 0.3600 11,500
May 9, 2023 0.3400 0.3600 0.3300 0.3600 0.3600 90,700
May 8, 2023 0.3500 0.3500 0.3400 0.3400 0.3400 16,700
May 5, 2023 0.3500 0.3600 0.3500 0.3500 0.3500 36,800
May 4, 2023 0.3600 0.3600 0.3600 0.3600 0.3600 13,000
May 3, 2023 0.3900 0.3900 0.3600 0.3600 0.3600 32,100
May 2, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 7,000
May 1, 2023 0.3600 0.3700 0.3600 0.3700 0.3700 9,500
Apr 28, 2023 0.3700 0.3700 0.3500 0.3500 0.3500 63,700
Apr 27, 2023 0.3700 0.3800 0.3700 0.3800 0.3800 24,500
Apr 26, 2023 0.3800 0.3800 0.3700 0.3700 0.3700 40,800

Related Tickers

GUG.V Gungnir Resources Inc.
0.0400
0.00%
 
TLRS Timberline Resources Corporation
0.1159
+4.89%
 
OOR.V Opus One Gold Corporation
0.0250
0.00%
 
RIO.V Rio2 Limited
0.4650
+2.20%
 
TBR.V Timberline Resources Corporation
0.1550
+3.33%
 
GUS.V Angus Gold Inc.
0.5700
+9.62%
 
RDS.V Radisson Mining Resources Inc.
0.1800
+2.86%
 
WVM.V West Vault Mining Inc.
1.0300
0.00%
 
FOR.V Fortune Bay Corp.
0.2450
0.00%
 
FG.V Falcon Gold Corp.
0.0500
-9.09%