U.S. Markets closed

PHX Minerals Inc. (PHX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
1.8200+0.0200 (+1.11%)
At close: 1:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 20201.85001.89001.76001.82001.820083,100
Nov 25, 20201.94001.94001.72001.80001.8000156,700
Nov 24, 20201.80001.97001.80001.88001.8800261,900
Nov 23, 20201.69001.78001.69001.78001.7800219,300
Nov 20, 20201.76001.77001.66001.68001.6800149,800
Nov 20, 20200.01 Dividend
Nov 19, 20201.69001.76001.66001.74001.730070,300
Nov 18, 20201.77001.78001.66001.69001.6803100,000
Nov 17, 20201.75001.77001.69001.75001.739982,300
Nov 16, 20201.77001.83001.69001.74001.7300159,100
Nov 13, 20201.59001.67001.52001.64001.6306214,900
Nov 12, 20201.84001.84001.56001.59001.5809174,600
Nov 11, 20201.72001.83001.72001.79001.7797116,200
Nov 10, 20201.66001.75001.61001.72001.7101104,100
Nov 09, 20201.59001.69001.56001.66001.6505191,500
Nov 06, 20201.57001.58001.51001.55001.5411133,300
Nov 05, 20201.50001.60001.50001.60001.5908141,200
Nov 04, 20201.54001.56001.48001.52001.511367,500
Nov 03, 20201.59001.59001.51001.53001.521251,800
Nov 02, 20201.50001.57001.49001.52001.511370,800
Oct 30, 20201.47001.51001.44001.50001.491452,700
Oct 29, 20201.43001.48001.36001.47001.4616122,500
Oct 28, 20201.50001.50001.37001.44001.4317148,800
Oct 27, 20201.56001.56001.51001.52001.511342,800
Oct 26, 20201.65001.70001.50001.55001.541169,700
Oct 23, 20201.63001.65001.61001.62001.610789,400
Oct 22, 20201.59001.64001.57001.62001.6107118,000
Oct 21, 20201.60001.62001.54001.57001.561080,900
Oct 20, 20201.56001.67001.54001.60001.590884,300
Oct 19, 20201.69001.69001.53001.56001.5510105,600
Oct 16, 20201.62001.66001.62001.63001.620692,300
Oct 15, 20201.62001.66001.52001.64001.6306296,400
Oct 14, 20201.60002.08001.60001.70001.69022,408,200
Oct 13, 20201.60001.70001.55001.59001.5809113,700
Oct 12, 20201.68001.69001.60001.63001.6206119,800
Oct 09, 20201.81001.84001.63001.64001.6306231,200
Oct 08, 20201.47001.70001.47001.65001.6405147,100
Oct 07, 20201.48001.54001.45001.48001.471570,800
Oct 06, 20201.58001.60001.46001.47001.4616113,400
Oct 05, 20201.50001.60001.50001.54001.531184,700
Oct 02, 20201.40001.54001.40001.49001.481456,200
Oct 01, 20201.50001.53001.41001.43001.4218115,200
Sep 30, 20201.62001.66001.43001.43001.4218318,700
Sep 29, 20201.75001.77001.66001.66001.650574,600
Sep 28, 20201.65001.78001.62001.73001.720198,300
Sep 25, 20201.61001.66001.60001.60001.5908138,500
Sep 24, 20201.67001.68001.61001.63001.6206135,100
Sep 23, 20201.70001.72001.67001.67001.660477,600
Sep 22, 20201.72001.76001.68001.70001.690260,900
Sep 21, 20201.77001.77001.72001.73001.720134,000
Sep 18, 20201.74001.80001.74001.79001.779761,300
Sep 17, 20201.76001.82001.75001.77001.759840,900
Sep 16, 20201.78001.83001.75001.78001.769881,800
Sep 15, 20201.79001.83001.75001.76001.749961,300
Sep 14, 20201.82001.82001.76001.80001.789780,200
Sep 11, 20201.77001.82001.70001.81001.799684,000
Sep 10, 20201.78001.81001.70001.73001.7201122,900
Sep 09, 20201.92001.92001.77001.78001.769870,500
Sep 08, 20201.89001.91001.75001.82001.8095163,200
Sep 04, 20201.97002.06001.83001.89001.8791208,600
Sep 03, 20202.04002.20001.87001.93001.91891,006,100
Sep 02, 20201.80001.84001.67001.68001.6703182,500
Sep 01, 20201.89001.89001.80001.82001.809562,100
Aug 31, 20201.91001.94001.87001.89001.8791132,900
Aug 28, 20202.00002.08001.87001.92001.9090472,000
Aug 27, 20202.22002.22002.05002.10002.0879137,000
Aug 26, 20202.11002.18002.04002.17002.157569,700
Aug 26, 20200.01 Dividend
Aug 25, 20202.02002.12002.01002.09002.068045,600
Aug 24, 20202.07002.10002.02002.04002.018683,400
Aug 21, 20202.13002.14002.06002.10002.077955,100
Aug 20, 20202.12002.17002.03002.13002.1076138,000
Aug 19, 20202.15002.17002.11002.15002.127497,400
Aug 18, 20202.15002.23002.15002.18002.157148,300
Aug 17, 20202.20002.20002.11002.16002.137394,000
Aug 14, 20202.21002.29002.15002.22002.1967103,500
Aug 13, 20202.34002.34002.26002.32002.295639,500
Aug 12, 20202.41002.41002.29002.34002.315482,400
Aug 11, 20202.43002.48002.28002.28002.256162,300
Aug 10, 20202.39002.45002.34002.39002.364973,000
Aug 07, 20202.32002.40002.27002.28002.256145,900
Aug 06, 20202.37002.44002.32002.33002.305549,100
Aug 05, 20202.42002.52002.33002.39002.364985,600
Aug 04, 20202.22002.46002.22002.38002.3550204,100
Aug 03, 20202.25002.28002.18002.21002.1868133,000
Jul 31, 20202.29002.34002.10002.20002.1769292,300
Jul 30, 20202.29002.31002.20002.24002.2165139,200
Jul 29, 20202.43002.43002.31002.35002.3253126,100
Jul 28, 20202.43002.48002.37002.40002.374896,600
Jul 27, 20202.62002.62002.43002.43002.4045106,100
Jul 24, 20202.57002.62002.54002.54002.513335,500
Jul 23, 20202.52002.67002.49002.54002.5133214,800
Jul 22, 20202.50002.63002.47002.52002.4935101,000
Jul 21, 20202.48002.57002.43002.50002.473790,700
Jul 20, 20202.56002.56002.43002.43002.404565,300
Jul 17, 20202.51002.54002.45002.50002.4737100,900
Jul 16, 20202.50002.63002.47002.47002.444172,300
Jul 15, 20202.52002.60002.48002.50002.473771,100
Jul 14, 20202.60002.60002.45002.50002.473762,700
Jul 13, 20202.50002.75002.50002.56002.5331212,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...