Advertisement
Advertisement
U.S. Markets open in 1 hr 45 mins
Advertisement
Advertisement
Advertisement
Advertisement

PHX Minerals Inc. (PHX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
3.3800+0.1400 (+4.32%)
At close: 04:00PM EDT
3.3700 -0.01 (-0.30%)
Pre-Market: 07:07AM EDT
Advertisement
Advertisement
Time Period:
Oct 04, 2021 - Oct 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 2022------
Oct 03, 20223.40003.46003.32003.38003.3800150,000
Sep 30, 20223.20003.29003.16003.24003.240085,400
Sep 29, 20223.16003.23003.08003.21003.210046,300
Sep 28, 20223.07003.27003.02003.23003.2300104,200
Sep 27, 20222.99003.11002.91003.01003.0100152,600
Sep 26, 20222.95003.07002.86002.91002.9100235,600
Sep 23, 20223.15003.19002.92002.94002.9400461,300
Sep 22, 20223.36003.43003.22003.23003.2300113,600
Sep 21, 20223.46003.53003.34003.36003.3600135,200
Sep 20, 20223.31003.41003.26003.37003.370079,700
Sep 19, 20223.25003.40003.24003.34003.3400107,700
Sep 16, 20223.47003.47003.24003.30003.3000161,900
Sep 15, 20223.60003.61003.48003.50003.5000143,000
Sep 14, 20223.45003.65003.45003.60003.6000259,500
Sep 13, 20223.49003.60003.37003.43003.4300200,900
Sep 12, 20223.40003.56003.39003.53003.5300226,200
Sep 09, 20223.30003.35003.25003.31003.3100125,800
Sep 08, 20223.23003.24003.12003.21003.2100168,900
Sep 07, 20223.23003.27003.11003.18003.1800255,300
Sep 06, 20223.21003.34003.13003.30003.3000392,500
Sep 02, 20223.23003.31003.15003.17003.1700206,400
Sep 01, 20223.24003.26003.05003.15003.1500255,400
Aug 31, 20223.24003.43003.18003.30003.3000266,900
Aug 30, 20223.56003.56003.28003.33003.3300327,800
Aug 29, 20223.54003.69003.51003.59003.5900169,900
Aug 26, 20223.67003.70003.45003.56003.5600186,700
Aug 25, 20223.75003.75003.62003.66003.6600148,600
Aug 24, 20223.76003.84003.65003.73003.7300141,500
Aug 23, 20223.75003.95003.67003.78003.7800364,100
Aug 22, 20223.55003.68003.46003.67003.6700249,600
Aug 19, 20223.71003.71003.57003.59003.5900264,900
Aug 18, 20223.62003.74003.61003.73003.7300229,000
Aug 17, 20223.46003.60003.41003.57003.5700166,400
Aug 16, 20223.29003.54003.29003.45003.4500257,500
Aug 15, 20223.22003.35003.15003.30003.3000191,500
Aug 12, 20223.39003.43003.35003.38003.3800181,900
Aug 11, 20223.34003.50003.33003.41003.4100191,900
Aug 10, 20223.17003.35003.10003.29003.2900170,700
Aug 09, 20223.36003.41003.12003.16003.1600207,000
Aug 08, 20223.14003.35003.11003.31003.3100454,100
Aug 05, 20222.96003.17002.93003.12003.1200236,000
Aug 04, 20223.06003.11002.95002.97002.9700237,700
Aug 03, 20223.11003.14003.03003.08003.0800185,800
Aug 02, 20223.05003.13003.01003.11003.1100234,400
Aug 01, 20223.27003.27003.04003.11003.1100307,700
Jul 29, 20223.33003.42003.28003.28003.2800207,200
Jul 28, 20223.35003.36003.14003.26003.2600177,300
Jul 27, 20223.18003.32003.13003.32003.3200312,000
Jul 26, 20223.21003.30003.08003.16003.160099,800
Jul 25, 20223.02003.24002.95003.15003.1500310,700
Jul 22, 20223.00003.08002.92002.95002.9500146,100
Jul 21, 20223.08003.08002.92003.01003.0100169,000
Jul 20, 20223.07003.17002.96003.17003.1700202,900
Jul 19, 20222.92003.14002.87003.11003.1100170,500
Jul 18, 20222.88003.02002.87002.94002.9400223,000
Jul 15, 20222.83002.83002.71002.82002.820096,800
Jul 14, 20222.77002.81002.62002.81002.8100200,400
Jul 13, 20222.73002.87002.73002.83002.8300129,800
Jul 12, 20222.73002.84002.66002.74002.7400151,100
Jul 11, 20222.80002.93002.74002.81002.8100241,300
Jul 08, 20222.93002.95002.78002.89002.8900196,600
Jul 07, 20222.70002.88002.70002.86002.8600410,300
Jul 06, 20222.73002.83002.60002.67002.6700483,300
Jul 05, 20222.95002.95002.67002.75002.7500464,300
Jul 01, 20223.10003.10002.90003.03003.0300339,100
Jun 30, 20222.93003.09002.93003.04003.0400500,700
Jun 29, 20223.28003.30002.96003.00003.0000506,200
Jun 28, 20223.35003.48003.19003.26003.2600626,000
Jun 27, 20223.06003.23003.03003.21003.2100190,900
Jun 24, 20223.10003.20003.02003.05003.0500262,100
Jun 23, 20223.47003.49003.02003.05003.0500649,200
Jun 22, 20223.46003.56003.34003.41003.4100438,000
Jun 21, 20223.56003.73003.49003.69003.6900426,500
Jun 17, 20223.73003.74003.36003.43003.4300751,300
Jun 16, 20223.95004.00003.69003.81003.8100538,000
Jun 15, 20223.94004.09003.87004.05004.0500538,000
Jun 14, 20224.09004.10003.85003.93003.9300416,000
Jun 13, 20224.41004.43003.95004.03004.0300875,100
Jun 10, 20224.75004.89004.32004.60004.60001,036,300
Jun 09, 20224.45004.98004.44004.73004.73002,501,000
Jun 08, 20224.43004.46004.24004.44004.4400741,400
Jun 07, 20224.15004.42004.09004.38004.3800651,400
Jun 06, 20223.82004.21003.79004.15004.15001,361,800
Jun 03, 20223.65003.79003.60003.79003.7900309,400
Jun 02, 20223.50003.71003.48003.63003.6300322,500
Jun 01, 20223.56003.56003.43003.53003.5300135,600
May 31, 20223.56003.60003.40003.50003.5000300,600
May 27, 20223.55003.60003.46003.51003.5100209,500
May 26, 20223.56003.60003.48003.52003.5200260,200
May 25, 20223.44003.54003.44003.47003.4700147,300
May 24, 20223.31003.45003.25003.42003.4200172,100
May 23, 20223.19003.35003.13003.32003.3200233,100
May 20, 20223.31003.32003.13003.21003.2100170,600
May 19, 20223.16003.33003.16003.26003.2600197,300
May 18, 20223.35003.43003.18003.24003.2400363,300
May 17, 20223.55003.58003.39003.42003.4200483,000
May 16, 20223.29003.54003.28003.51003.5100322,300
May 13, 20223.36003.51003.33003.41003.4100151,900
May 12, 20223.22003.35003.13003.31003.3100169,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement