Phx Minerals Inc (NY: PHX )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	3.822	3.937	3.727	3.803	264,350	-0.05(-1.24%)
Oct 28, 2022	3.908	3.956	3.679	3.851	173,447	-0.02(-0.49%)
Oct 27, 2022	4.071	4.195	3.832	3.870	229,315	-0.12(-3.11%)
Oct 26, 2022	3.899	4.195	3.896	3.994	481,338	+0.19(+5.03%)
Oct 25, 2022	3.555	3.822	3.469	3.803	444,667	+0.28(+7.86%)
Oct 24, 2022	3.392	3.574	3.373	3.526	139,692	+0.16(+4.83%)
Oct 21, 2022	3.526	3.526	3.335	3.364	159,961	-0.15(-4.35%)
Oct 20, 2022	3.478	3.579	3.440	3.517	185,489	+0.08(+2.22%)
Oct 19, 2022	3.412	3.478	3.402	3.440	85,470	+0.04(+1.12%)
Oct 18, 2022	3.459	3.459	3.344	3.402	119,615	-0.04(-1.11%)
Oct 17, 2022	3.498	3.507	3.402	3.440	70,616	+0.03(+0.84%)
Oct 14, 2022	3.564	3.574	3.364	3.412	127,052	-0.16(-4.55%)
Oct 13, 2022	3.431	3.574	3.373	3.574	198,812	+0.17(+5.06%)
Oct 12, 2022	3.268	3.469	3.211	3.402	155,167	+0.04(+1.14%)
Oct 11, 2022	3.402	3.483	3.287	3.364	113,096	-0.10(-2.76%)
Oct 10, 2022	3.488	3.545	3.392	3.459	195,628	-0.04(-1.09%)
Oct 07, 2022	3.603	3.689	3.459	3.498	152,887	-0.13(-3.68%)
Oct 06, 2022	3.660	3.775	3.517	3.631	247,739	-0.03(-0.78%)
Oct 05, 2022	3.507	3.717	3.415	3.660	751,640	+0.20(+5.80%)
Oct 04, 2022	3.345	3.469	3.268	3.459	219,682	+0.23(+7.10%)
Oct 03, 2022	3.249	3.310	3.175	3.230	156,932	+0.13(+4.32%)
Sep 30, 2022	3.058	3.144	3.020	3.096	89,383	+0.03(+0.93%)
Sep 29, 2022	3.020	3.087	2.938	3.067	48,466	-0.02(-0.62%)
Sep 28, 2022	2.934	3.125	2.890	3.087	109,108	+0.21(+7.31%)
Sep 27, 2022	2.857	2.970	2.781	2.876	159,718	+0.10(+3.44%)
Sep 26, 2022	2.819	2.934	2.735	2.781	246,549	-0.03(-1.02%)
Sep 23, 2022	3.010	3.048	2.790	2.809	482,781	-0.28(-8.98%)
Sep 22, 2022	3.211	3.273	3.075	3.087	118,854	-0.12(-3.87%)
Sep 21, 2022	3.306	3.373	3.192	3.211	141,519	-0.01(-0.30%)
Sep 20, 2022	3.163	3.259	3.115	3.220	83,412	+0.03(+0.90%)
Sep 19, 2022	3.106	3.249	3.094	3.192	112,717	+0.04(+1.21%)
Sep 16, 2022	3.316	3.316	3.096	3.153	169,829	-0.19(-5.71%)
Sep 15, 2022	3.440	3.445	3.325	3.345	149,694	-0.10(-2.78%)
Sep 14, 2022	3.297	3.488	3.297	3.440	271,719	+0.16(+4.96%)
Sep 13, 2022	3.335	3.440	3.220	3.278	210,245	-0.10(-2.83%)
Sep 12, 2022	3.249	3.402	3.239	3.373	236,959	+0.21(+6.65%)
Sep 09, 2022	3.153	3.201	3.106	3.163	131,686	+0.10(+3.12%)
Sep 08, 2022	3.087	3.091	2.981	3.067	176,708	+0.03(+0.94%)
Sep 07, 2022	3.087	3.125	2.972	3.039	267,208	-0.11(-3.64%)
Sep 06, 2022	3.067	3.192	2.991	3.153	410,787	+0.12(+4.10%)
Sep 02, 2022	3.087	3.162	3.010	3.029	216,006	+0.02(+0.63%)
Sep 01, 2022	3.096	3.115	2.915	3.010	267,306	-0.14(-4.55%)
Aug 31, 2022	3.096	3.276	3.039	3.153	279,298	-0.03(-0.90%)
Aug 30, 2022	3.402	3.402	3.134	3.182	343,056	-0.25(-7.24%)
Aug 29, 2022	3.383	3.526	3.354	3.431	177,842	+0.03(+0.84%)
Aug 26, 2022	3.507	3.534	3.297	3.402	195,353	-0.10(-2.73%)
Aug 25, 2022	3.584	3.584	3.459	3.498	155,536	-0.07(-1.88%)
Aug 24, 2022	3.593	3.669	3.488	3.564	148,107	-0.03(-0.80%)
Aug 23, 2022	3.565	3.755	3.489	3.593	383,024	+0.10(+3.00%)
Aug 22, 2022	3.374	3.498	3.288	3.489	262,613	+0.08(+2.23%)
Aug 19, 2022	3.527	3.527	3.393	3.412	278,684	-0.13(-3.75%)
Aug 18, 2022	3.441	3.554	3.431	3.546	240,958	+0.15(+4.48%)
Aug 17, 2022	3.289	3.422	3.241	3.393	175,045	+0.11(+3.48%)
Aug 16, 2022	3.127	3.365	3.127	3.279	270,943	+0.14(+4.55%)
Aug 15, 2022	3.061	3.184	2.994	3.137	201,455	-0.08(-2.37%)
Aug 12, 2022	3.222	3.260	3.184	3.213	191,323	-0.03(-0.88%)
Aug 11, 2022	3.175	3.327	3.165	3.241	201,900	+0.11(+3.65%)
Aug 10, 2022	3.013	3.184	2.947	3.127	179,532	+0.12(+4.11%)
Aug 09, 2022	3.194	3.241	2.966	3.004	217,783	-0.14(-4.53%)
Aug 08, 2022	2.985	3.184	2.956	3.146	482,224	+0.18(+6.09%)
Aug 05, 2022	2.814	3.013	2.781	2.966	248,249	+0.14(+5.05%)
Aug 04, 2022	2.909	2.960	2.804	2.823	250,053	-0.10(-3.57%)
Aug 03, 2022	2.956	2.985	2.880	2.928	195,444	-0.03(-0.96%)
Aug 02, 2022	2.899	2.970	2.861	2.956	246,597	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.