Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Phenom Resources Corp. (PHNM.V)

TSXV - TSXV Real Time Price. Currency in CAD
0.4800+0.0700 (+17.07%)
At close: 03:30PM EST
Advertisement
Advertisement
Time Period:
Feb 03, 2022 - Feb 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 20230.41000.51000.41000.48000.4800159,943
Feb 02, 20230.41000.44000.40000.41000.4100134,900
Feb 01, 20230.38000.40000.37000.40000.400038,000
Jan 31, 20230.37000.37000.37000.37000.37001,800
Jan 30, 20230.37000.38000.36000.38000.380012,500
Jan 27, 20230.39000.39000.36000.36000.360056,200
Jan 26, 20230.39000.39000.38000.39000.390015,300
Jan 25, 20230.40000.40000.40000.40000.40004,000
Jan 24, 20230.39000.40000.38000.40000.400013,000
Jan 23, 20230.40000.40000.39000.40000.400014,600
Jan 20, 20230.40000.40000.40000.40000.40002,000
Jan 19, 20230.40000.40000.40000.40000.400019,000
Jan 18, 20230.40000.42000.40000.41000.41007,600
Jan 17, 20230.41000.41000.40000.41000.41009,600
Jan 16, 20230.41000.41000.41000.41000.41007,000
Jan 13, 20230.41000.41000.41000.41000.410060,900
Jan 12, 20230.40000.41000.40000.41000.41007,500
Jan 11, 20230.41000.41000.41000.41000.410011,000
Jan 10, 20230.39000.41000.39000.41000.410070,000
Jan 09, 20230.40000.40000.40000.40000.400014,000
Jan 06, 20230.40000.40000.38000.40000.4000106,600
Jan 05, 20230.42000.42000.40000.40000.400066,300
Jan 04, 20230.39000.43000.39000.42000.4200101,000
Jan 03, 20230.39000.39000.37000.38000.380010,500
Dec 30, 20220.37000.39000.37000.39000.390057,100
Dec 29, 20220.35000.35000.35000.35000.3500-
Dec 28, 20220.36000.36000.35000.35000.350050,500
Dec 23, 20220.36000.36000.35000.35000.350025,300
Dec 22, 20220.36000.37000.36000.37000.370014,200
Dec 21, 20220.37000.37000.35000.35000.350049,100
Dec 20, 20220.36000.37000.35000.37000.370052,400
Dec 19, 20220.37000.37000.37000.37000.3700500
Dec 16, 20220.38000.38000.38000.38000.38009,400
Dec 15, 20220.38000.38000.35000.36000.360081,200
Dec 14, 20220.38000.38000.38000.38000.380035,000
Dec 13, 20220.37000.37000.36000.36000.360020,100
Dec 12, 20220.37000.37000.37000.37000.370022,800
Dec 09, 20220.40000.40000.37000.37000.370047,100
Dec 08, 20220.39000.40000.38000.40000.4000112,700
Dec 07, 20220.37000.40000.37000.40000.400086,400
Dec 06, 20220.38000.38000.36000.36000.36004,500
Dec 05, 20220.38000.38000.37000.37000.370031,700
Dec 02, 20220.36000.37000.35000.37000.3700156,800
Dec 01, 20220.35000.36000.35000.35000.350044,700
Nov 30, 20220.36000.36000.35000.35000.350024,700
Nov 29, 20220.36000.36000.35000.35000.350010,500
Nov 28, 20220.37000.37000.35000.35000.350040,600
Nov 25, 20220.37000.37000.37000.37000.37001,100
Nov 24, 20220.37000.37000.37000.37000.3700-
Nov 23, 20220.37000.37000.36000.37000.370016,000
Nov 22, 20220.37000.37000.37000.37000.370014,000
Nov 21, 20220.37000.37000.37000.37000.37008,000
Nov 18, 20220.37000.37000.37000.37000.370030,000
Nov 17, 20220.37000.37000.37000.37000.370016,000
Nov 16, 20220.38000.38000.37000.37000.37006,500
Nov 15, 20220.38000.38000.37000.37000.37005,500
Nov 14, 20220.37000.38000.37000.38000.380029,500
Nov 11, 20220.37000.38000.37000.38000.380044,000
Nov 10, 20220.36000.38000.36000.38000.380056,500
Nov 09, 20220.36000.36000.35000.35000.350020,000
Nov 08, 20220.35000.36000.35000.36000.360010,400
Nov 07, 20220.37000.37000.35000.35000.350045,100
Nov 04, 20220.36000.37000.36000.36000.360045,000
Nov 03, 20220.36000.36000.36000.36000.360032,000
Nov 02, 20220.38000.38000.36000.37000.370060,900
Nov 01, 20220.39000.40000.38000.38000.38008,600
Oct 31, 20220.38000.38000.38000.38000.380023,500
Oct 28, 20220.39000.39000.36000.37000.370075,200
Oct 27, 20220.37000.39000.36000.39000.3900145,500
Oct 26, 20220.34000.36000.34000.36000.3600273,500
Oct 25, 20220.34000.34000.33000.34000.340014,500
Oct 24, 20220.34000.34000.33000.33000.330055,500
Oct 21, 20220.34000.34000.34000.34000.340013,000
Oct 20, 20220.35000.35000.33000.34000.340070,900
Oct 19, 20220.36000.36000.35000.35000.350043,500
Oct 18, 20220.37000.38000.36000.36000.360077,800
Oct 17, 20220.36000.37000.36000.36000.360012,300
Oct 14, 20220.36000.36000.34000.35000.3500126,700
Oct 13, 20220.32000.37000.30000.36000.3600204,000
Oct 12, 20220.32000.34000.32000.32000.3200173,300
Oct 11, 20220.32000.32000.32000.32000.320012,300
Oct 07, 20220.34000.35000.32000.32000.3200140,200
Oct 06, 20220.33000.34000.33000.33000.330025,300
Oct 05, 20220.33000.36000.31000.33000.3300279,100
Oct 04, 20220.33000.33000.32000.32000.320047,300
Oct 03, 20220.33000.34000.33000.33000.330064,800
Sep 30, 20220.33000.34000.33000.34000.340033,500
Sep 29, 20220.33000.33000.33000.33000.330014,600
Sep 28, 20220.33000.33000.33000.33000.330016,100
Sep 27, 20220.34000.34000.33000.34000.340013,000
Sep 26, 20220.32000.34000.32000.34000.340028,300
Sep 23, 20220.37000.37000.33000.34000.340060,800
Sep 22, 20220.36000.37000.36000.37000.37006,000
Sep 21, 20220.37000.37000.36000.36000.36008,400
Sep 20, 20220.38000.38000.36000.36000.360035,200
Sep 19, 20220.39000.39000.38000.38000.38007,700
Sep 16, 20220.39000.39000.39000.39000.39005,000
Sep 15, 20220.38000.39000.38000.38000.38009,500
Sep 14, 20220.39000.39000.37000.38000.380019,600
Sep 13, 20220.39000.39000.38000.38000.380012,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement