Phx Minerals Inc (NY: PHX )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	2.751	2.809	2.673	2.780	71,609	-0.04(-1.38%)
May 30, 2023	2.780	2.829	2.761	2.819	50,141	-0.02(-0.69%)
May 26, 2023	2.878	2.878	2.813	2.839	39,311	-0.04(-1.36%)
May 25, 2023	2.917	2.963	2.800	2.878	67,077	-0.09(-2.96%)
May 24, 2023	2.926	2.975	2.907	2.965	61,785	+0.05(+1.67%)
May 23, 2023	2.926	2.946	2.864	2.917	100,722	+0.00(+0.00%)
May 22, 2023	2.848	2.917	2.800	2.917	138,294	+0.07(+2.40%)
May 19, 2023	2.848	2.858	2.783	2.848	47,741	+0.02(+0.78%)
May 18, 2023	2.768	2.836	2.761	2.826	50,714	+0.06(+2.10%)
May 17, 2023	2.894	2.894	2.730	2.768	52,648	-0.07(-2.39%)
May 16, 2023	2.739	2.895	2.739	2.836	91,093	+0.05(+1.74%)
May 15, 2023	2.739	2.797	2.710	2.788	131,677	+0.06(+2.13%)
May 12, 2023	2.604	2.749	2.600	2.730	127,501	+0.14(+5.22%)
May 11, 2023	2.565	2.652	2.565	2.594	51,597	-0.05(-1.83%)
May 10, 2023	2.749	2.749	2.546	2.642	74,114	+0.04(+1.49%)
May 09, 2023	2.536	2.604	2.517	2.604	48,707	+0.07(+2.67%)
May 08, 2023	2.604	2.652	2.526	2.536	35,151	-0.01(-0.38%)
May 05, 2023	2.526	2.604	2.488	2.546	95,861	+0.07(+2.73%)
May 04, 2023	2.488	2.492	2.439	2.478	60,836	+0.04(+1.59%)
May 03, 2023	2.517	2.536	2.429	2.439	144,507	-0.09(-3.45%)
May 02, 2023	2.662	2.686	2.439	2.526	97,204	-0.13(-4.74%)
May 01, 2023	2.652	2.714	2.633	2.652	59,334	+0.03(+1.11%)
Apr 28, 2023	2.555	2.681	2.546	2.623	50,893	+0.08(+3.04%)
Apr 27, 2023	2.575	2.604	2.536	2.546	62,764	-0.02(-0.75%)
Apr 26, 2023	2.526	2.671	2.526	2.565	72,391	+0.04(+1.53%)
Apr 25, 2023	2.526	2.633	2.517	2.526	92,012	-0.03(-1.14%)
Apr 24, 2023	2.526	2.584	2.526	2.555	39,345	+0.01(+0.38%)
Apr 21, 2023	2.546	2.575	2.526	2.546	46,543	+0.00(+0.00%)
Apr 20, 2023	2.633	2.690	2.536	2.546	68,259	-0.08(-2.95%)
Apr 19, 2023	2.652	2.691	2.623	2.623	61,376	-0.03(-1.09%)
Apr 18, 2023	2.701	2.724	2.652	2.652	74,980	-0.05(-1.79%)
Apr 17, 2023	2.739	2.749	2.691	2.701	112,920	-0.02(-0.71%)
Apr 14, 2023	2.652	2.768	2.642	2.720	120,273	+0.10(+3.69%)
Apr 13, 2023	2.681	2.749	2.623	2.623	65,324	-0.05(-1.81%)
Apr 12, 2023	2.652	2.739	2.651	2.671	133,641	+0.05(+1.84%)
Apr 11, 2023	2.555	2.671	2.555	2.623	101,501	+0.07(+2.65%)
Apr 10, 2023	2.517	2.594	2.517	2.555	52,555	+0.04(+1.54%)
Apr 06, 2023	2.575	2.619	2.497	2.517	73,182	-0.10(-3.70%)
Apr 05, 2023	2.526	2.623	2.517	2.613	137,309	+0.10(+3.85%)
Apr 04, 2023	2.701	2.701	2.499	2.517	78,991	-0.12(-4.41%)
Apr 03, 2023	2.623	2.667	2.507	2.633	189,457	+0.10(+3.82%)
Mar 31, 2023	2.662	2.683	2.517	2.536	146,979	-0.09(-3.32%)
Mar 30, 2023	2.594	2.658	2.555	2.623	157,203	+0.09(+3.44%)
Mar 29, 2023	2.517	2.584	2.459	2.536	87,417	+0.04(+1.55%)
Mar 28, 2023	2.449	2.536	2.449	2.497	47,971	+0.05(+1.98%)
Mar 27, 2023	2.371	2.497	2.362	2.449	94,858	+0.09(+3.69%)
Mar 24, 2023	2.362	2.396	2.333	2.362	71,765	-0.02(-0.81%)
Mar 23, 2023	2.420	2.507	2.381	2.381	162,392	-0.03(-1.20%)
Mar 22, 2023	2.429	2.517	2.400	2.410	190,094	-0.01(-0.40%)
Mar 21, 2023	2.410	2.507	2.391	2.420	161,946	+0.05(+2.04%)
Mar 20, 2023	2.323	2.429	2.323	2.371	207,424	+0.07(+2.94%)
Mar 17, 2023	2.381	2.410	2.284	2.304	125,116	-0.09(-3.64%)
Mar 16, 2023	2.333	2.420	2.255	2.391	172,164	+0.04(+1.65%)
Mar 15, 2023	2.429	2.470	2.304	2.352	306,266	-0.20(-7.95%)
Mar 14, 2023	2.488	2.633	2.488	2.555	206,051	+0.08(+3.12%)
Mar 13, 2023	2.517	2.575	2.449	2.478	191,663	-0.07(-2.66%)
Mar 10, 2023	2.613	2.662	2.546	2.546	269,910	-0.10(-3.66%)
Mar 09, 2023	2.759	2.807	2.633	2.642	164,052	-0.11(-3.87%)
Mar 08, 2023	2.739	2.797	2.652	2.749	191,848	+0.01(+0.35%)
Mar 07, 2023	2.797	2.817	2.720	2.739	110,980	-0.05(-1.74%)
Mar 06, 2023	2.884	2.894	2.759	2.788	218,491	-0.12(-4.00%)
Mar 03, 2023	2.846	2.942	2.846	2.904	135,178	+0.06(+2.04%)
Mar 02, 2023	2.807	2.884	2.778	2.846	147,698	+0.05(+1.73%)

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.