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

Time Period:

Feb 03, 2022 - Feb 03, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 03, 2023	0.4100	0.5100	0.4100	0.4800	0.4800	159,943
Feb 02, 2023	0.4100	0.4400	0.4000	0.4100	0.4100	134,900
Feb 01, 2023	0.3800	0.4000	0.3700	0.4000	0.4000	38,000
Jan 31, 2023	0.3700	0.3700	0.3700	0.3700	0.3700	1,800
Jan 30, 2023	0.3700	0.3800	0.3600	0.3800	0.3800	12,500
Jan 27, 2023	0.3900	0.3900	0.3600	0.3600	0.3600	56,200
Jan 26, 2023	0.3900	0.3900	0.3800	0.3900	0.3900	15,300
Jan 25, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	4,000
Jan 24, 2023	0.3900	0.4000	0.3800	0.4000	0.4000	13,000
Jan 23, 2023	0.4000	0.4000	0.3900	0.4000	0.4000	14,600
Jan 20, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	2,000
Jan 19, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	19,000
Jan 18, 2023	0.4000	0.4200	0.4000	0.4100	0.4100	7,600
Jan 17, 2023	0.4100	0.4100	0.4000	0.4100	0.4100	9,600
Jan 16, 2023	0.4100	0.4100	0.4100	0.4100	0.4100	7,000
Jan 13, 2023	0.4100	0.4100	0.4100	0.4100	0.4100	60,900
Jan 12, 2023	0.4000	0.4100	0.4000	0.4100	0.4100	7,500
Jan 11, 2023	0.4100	0.4100	0.4100	0.4100	0.4100	11,000
Jan 10, 2023	0.3900	0.4100	0.3900	0.4100	0.4100	70,000
Jan 09, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	14,000
Jan 06, 2023	0.4000	0.4000	0.3800	0.4000	0.4000	106,600
Jan 05, 2023	0.4200	0.4200	0.4000	0.4000	0.4000	66,300
Jan 04, 2023	0.3900	0.4300	0.3900	0.4200	0.4200	101,000
Jan 03, 2023	0.3900	0.3900	0.3700	0.3800	0.3800	10,500
Dec 30, 2022	0.3700	0.3900	0.3700	0.3900	0.3900	57,100
Dec 29, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	-
Dec 28, 2022	0.3600	0.3600	0.3500	0.3500	0.3500	50,500
Dec 23, 2022	0.3600	0.3600	0.3500	0.3500	0.3500	25,300
Dec 22, 2022	0.3600	0.3700	0.3600	0.3700	0.3700	14,200
Dec 21, 2022	0.3700	0.3700	0.3500	0.3500	0.3500	49,100
Dec 20, 2022	0.3600	0.3700	0.3500	0.3700	0.3700	52,400
Dec 19, 2022	0.3700	0.3700	0.3700	0.3700	0.3700	500
Dec 16, 2022	0.3800	0.3800	0.3800	0.3800	0.3800	9,400
Dec 15, 2022	0.3800	0.3800	0.3500	0.3600	0.3600	81,200
Dec 14, 2022	0.3800	0.3800	0.3800	0.3800	0.3800	35,000
Dec 13, 2022	0.3700	0.3700	0.3600	0.3600	0.3600	20,100
Dec 12, 2022	0.3700	0.3700	0.3700	0.3700	0.3700	22,800
Dec 09, 2022	0.4000	0.4000	0.3700	0.3700	0.3700	47,100
Dec 08, 2022	0.3900	0.4000	0.3800	0.4000	0.4000	112,700
Dec 07, 2022	0.3700	0.4000	0.3700	0.4000	0.4000	86,400
Dec 06, 2022	0.3800	0.3800	0.3600	0.3600	0.3600	4,500
Dec 05, 2022	0.3800	0.3800	0.3700	0.3700	0.3700	31,700
Dec 02, 2022	0.3600	0.3700	0.3500	0.3700	0.3700	156,800
Dec 01, 2022	0.3500	0.3600	0.3500	0.3500	0.3500	44,700
Nov 30, 2022	0.3600	0.3600	0.3500	0.3500	0.3500	24,700
Nov 29, 2022	0.3600	0.3600	0.3500	0.3500	0.3500	10,500
Nov 28, 2022	0.3700	0.3700	0.3500	0.3500	0.3500	40,600
Nov 25, 2022	0.3700	0.3700	0.3700	0.3700	0.3700	1,100
Nov 24, 2022	0.3700	0.3700	0.3700	0.3700	0.3700	-
Nov 23, 2022	0.3700	0.3700	0.3600	0.3700	0.3700	16,000
Nov 22, 2022	0.3700	0.3700	0.3700	0.3700	0.3700	14,000
Nov 21, 2022	0.3700	0.3700	0.3700	0.3700	0.3700	8,000
Nov 18, 2022	0.3700	0.3700	0.3700	0.3700	0.3700	30,000
Nov 17, 2022	0.3700	0.3700	0.3700	0.3700	0.3700	16,000
Nov 16, 2022	0.3800	0.3800	0.3700	0.3700	0.3700	6,500
Nov 15, 2022	0.3800	0.3800	0.3700	0.3700	0.3700	5,500
Nov 14, 2022	0.3700	0.3800	0.3700	0.3800	0.3800	29,500
Nov 11, 2022	0.3700	0.3800	0.3700	0.3800	0.3800	44,000
Nov 10, 2022	0.3600	0.3800	0.3600	0.3800	0.3800	56,500
Nov 09, 2022	0.3600	0.3600	0.3500	0.3500	0.3500	20,000
Nov 08, 2022	0.3500	0.3600	0.3500	0.3600	0.3600	10,400
Nov 07, 2022	0.3700	0.3700	0.3500	0.3500	0.3500	45,100
Nov 04, 2022	0.3600	0.3700	0.3600	0.3600	0.3600	45,000
Nov 03, 2022	0.3600	0.3600	0.3600	0.3600	0.3600	32,000
Nov 02, 2022	0.3800	0.3800	0.3600	0.3700	0.3700	60,900
Nov 01, 2022	0.3900	0.4000	0.3800	0.3800	0.3800	8,600
Oct 31, 2022	0.3800	0.3800	0.3800	0.3800	0.3800	23,500
Oct 28, 2022	0.3900	0.3900	0.3600	0.3700	0.3700	75,200
Oct 27, 2022	0.3700	0.3900	0.3600	0.3900	0.3900	145,500
Oct 26, 2022	0.3400	0.3600	0.3400	0.3600	0.3600	273,500
Oct 25, 2022	0.3400	0.3400	0.3300	0.3400	0.3400	14,500
Oct 24, 2022	0.3400	0.3400	0.3300	0.3300	0.3300	55,500
Oct 21, 2022	0.3400	0.3400	0.3400	0.3400	0.3400	13,000
Oct 20, 2022	0.3500	0.3500	0.3300	0.3400	0.3400	70,900
Oct 19, 2022	0.3600	0.3600	0.3500	0.3500	0.3500	43,500
Oct 18, 2022	0.3700	0.3800	0.3600	0.3600	0.3600	77,800
Oct 17, 2022	0.3600	0.3700	0.3600	0.3600	0.3600	12,300
Oct 14, 2022	0.3600	0.3600	0.3400	0.3500	0.3500	126,700
Oct 13, 2022	0.3200	0.3700	0.3000	0.3600	0.3600	204,000
Oct 12, 2022	0.3200	0.3400	0.3200	0.3200	0.3200	173,300
Oct 11, 2022	0.3200	0.3200	0.3200	0.3200	0.3200	12,300
Oct 07, 2022	0.3400	0.3500	0.3200	0.3200	0.3200	140,200
Oct 06, 2022	0.3300	0.3400	0.3300	0.3300	0.3300	25,300
Oct 05, 2022	0.3300	0.3600	0.3100	0.3300	0.3300	279,100
Oct 04, 2022	0.3300	0.3300	0.3200	0.3200	0.3200	47,300
Oct 03, 2022	0.3300	0.3400	0.3300	0.3300	0.3300	64,800
Sep 30, 2022	0.3300	0.3400	0.3300	0.3400	0.3400	33,500
Sep 29, 2022	0.3300	0.3300	0.3300	0.3300	0.3300	14,600
Sep 28, 2022	0.3300	0.3300	0.3300	0.3300	0.3300	16,100
Sep 27, 2022	0.3400	0.3400	0.3300	0.3400	0.3400	13,000
Sep 26, 2022	0.3200	0.3400	0.3200	0.3400	0.3400	28,300
Sep 23, 2022	0.3700	0.3700	0.3300	0.3400	0.3400	60,800
Sep 22, 2022	0.3600	0.3700	0.3600	0.3700	0.3700	6,000
Sep 21, 2022	0.3700	0.3700	0.3600	0.3600	0.3600	8,400
Sep 20, 2022	0.3800	0.3800	0.3600	0.3600	0.3600	35,200
Sep 19, 2022	0.3900	0.3900	0.3800	0.3800	0.3800	7,700
Sep 16, 2022	0.3900	0.3900	0.3900	0.3900	0.3900	5,000
Sep 15, 2022	0.3800	0.3900	0.3800	0.3800	0.3800	9,500
Sep 14, 2022	0.3900	0.3900	0.3700	0.3800	0.3800	19,600
Sep 13, 2022	0.3900	0.3900	0.3800	0.3800	0.3800	12,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,136.48-43.28(-1.04%)

Dow 3033,926.01-127.93(-0.38%)

Nasdaq12,006.96-193.86(-1.59%)

Russell 20001,985.53-15.69(-0.78%)

Crude Oil73.23-2.65(-3.49%)

Gold1,865.90-50.40(-2.63%)

Phenom Resources Corp. (PHNM.V)

S&P 500
4,136.48
-43.28(-1.04%)

Dow 30
33,926.01
-127.93(-0.38%)

Nasdaq
12,006.96
-193.86(-1.59%)

Russell 2000
1,985.53
-15.69(-0.78%)

Crude Oil
73.23
-2.65(-3.49%)

Gold
1,865.90
-50.40(-2.63%)