Phx Minerals Inc (NY: PHX )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	3.055	3.141	3.017	3.093	89,462	+0.03(+0.93%)
Sep 29, 2022	3.017	3.084	2.936	3.065	48,509	-0.02(-0.62%)
Sep 28, 2022	2.931	3.122	2.888	3.084	109,205	+0.21(+7.31%)
Sep 27, 2022	2.855	2.967	2.778	2.874	159,860	+0.10(+3.44%)
Sep 26, 2022	2.817	2.931	2.733	2.778	246,768	-0.03(-1.02%)
Sep 23, 2022	3.007	3.046	2.788	2.807	483,211	-0.28(-8.98%)
Sep 22, 2022	3.208	3.270	3.072	3.084	118,960	-0.12(-3.87%)
Sep 21, 2022	3.303	3.370	3.189	3.208	141,645	-0.01(-0.30%)
Sep 20, 2022	3.160	3.256	3.112	3.218	83,486	+0.03(+0.90%)
Sep 19, 2022	3.103	3.246	3.092	3.189	112,817	+0.04(+1.21%)
Sep 16, 2022	3.313	3.313	3.093	3.151	169,980	-0.19(-5.71%)
Sep 15, 2022	3.437	3.442	3.323	3.342	149,827	-0.10(-2.78%)
Sep 14, 2022	3.294	3.485	3.294	3.437	271,961	+0.16(+4.96%)
Sep 13, 2022	3.332	3.437	3.218	3.275	210,432	-0.10(-2.83%)
Sep 12, 2022	3.246	3.399	3.237	3.370	237,170	+0.21(+6.65%)
Sep 09, 2022	3.151	3.198	3.103	3.160	131,803	+0.10(+3.12%)
Sep 08, 2022	3.084	3.089	2.979	3.065	176,865	+0.03(+0.94%)
Sep 07, 2022	3.084	3.122	2.969	3.036	267,446	-0.11(-3.64%)
Sep 06, 2022	3.065	3.189	2.988	3.151	411,152	+0.12(+4.10%)
Sep 02, 2022	3.084	3.159	3.007	3.027	216,198	+0.02(+0.64%)
Sep 01, 2022	3.093	3.112	2.912	3.007	267,544	-0.14(-4.55%)
Aug 31, 2022	3.093	3.273	3.036	3.151	279,546	-0.03(-0.90%)
Aug 30, 2022	3.399	3.399	3.132	3.179	343,362	-0.25(-7.24%)
Aug 29, 2022	3.380	3.523	3.351	3.428	178,001	+0.03(+0.84%)
Aug 26, 2022	3.504	3.531	3.294	3.399	195,527	-0.10(-2.73%)
Aug 25, 2022	3.580	3.580	3.456	3.494	155,674	-0.07(-1.88%)
Aug 24, 2022	3.590	3.666	3.485	3.561	148,239	-0.03(-0.80%)
Aug 23, 2022	3.561	3.751	3.485	3.590	383,364	+0.10(+3.00%)
Aug 22, 2022	3.371	3.495	3.285	3.485	262,846	+0.08(+2.23%)
Aug 19, 2022	3.523	3.523	3.390	3.409	278,932	-0.13(-3.75%)
Aug 18, 2022	3.438	3.551	3.428	3.542	241,172	+0.15(+4.48%)
Aug 17, 2022	3.286	3.419	3.238	3.390	175,201	+0.11(+3.48%)
Aug 16, 2022	3.125	3.362	3.125	3.276	271,184	+0.14(+4.55%)
Aug 15, 2022	3.058	3.182	2.992	3.134	201,635	-0.08(-2.37%)
Aug 12, 2022	3.219	3.257	3.182	3.210	191,493	-0.03(-0.88%)
Aug 11, 2022	3.172	3.324	3.163	3.238	202,080	+0.11(+3.65%)
Aug 10, 2022	3.011	3.181	2.944	3.125	179,692	+0.12(+4.11%)
Aug 09, 2022	3.191	3.238	2.963	3.001	217,977	-0.14(-4.53%)
Aug 08, 2022	2.982	3.182	2.954	3.144	482,654	+0.18(+6.09%)
Aug 05, 2022	2.811	3.011	2.779	2.963	248,470	+0.14(+5.05%)
Aug 04, 2022	2.906	2.957	2.802	2.821	250,275	-0.10(-3.57%)
Aug 03, 2022	2.954	2.982	2.878	2.925	195,618	-0.03(-0.96%)
Aug 02, 2022	2.897	2.968	2.859	2.954	246,816	+0.00(+0.00%)
Aug 01, 2022	3.106	3.106	2.887	2.954	324,016	-0.16(-5.18%)
Jul 29, 2022	3.163	3.248	3.115	3.115	218,204	+0.02(+0.61%)
Jul 28, 2022	3.182	3.191	2.982	3.096	186,664	-0.06(-1.81%)
Jul 27, 2022	3.020	3.153	2.973	3.153	328,252	+0.15(+5.06%)
Jul 26, 2022	3.049	3.134	2.925	3.001	105,128	+0.01(+0.32%)
Jul 25, 2022	2.868	3.077	2.802	2.992	327,240	+0.19(+6.78%)
Jul 22, 2022	2.849	2.923	2.773	2.802	153,946	-0.06(-1.99%)
Jul 21, 2022	2.925	2.925	2.773	2.859	177,952	-0.15(-5.05%)
Jul 20, 2022	2.916	3.011	2.811	3.011	213,688	+0.06(+1.93%)
Jul 19, 2022	2.773	2.982	2.726	2.954	179,520	+0.16(+5.78%)
Jul 18, 2022	2.735	2.868	2.726	2.792	234,948	+0.11(+4.26%)
Jul 15, 2022	2.688	2.688	2.575	2.678	102,122	+0.01(+0.36%)
Jul 14, 2022	2.631	2.669	2.488	2.669	211,023	-0.02(-0.71%)
Jul 13, 2022	2.593	2.726	2.593	2.688	136,635	+0.09(+3.28%)
Jul 12, 2022	2.593	2.692	2.526	2.602	159,071	-0.07(-2.49%)
Jul 11, 2022	2.659	2.783	2.597	2.669	254,096	-0.08(-2.77%)
Jul 08, 2022	2.783	2.802	2.640	2.745	207,014	+0.03(+1.05%)
Jul 07, 2022	2.564	2.735	2.564	2.716	432,036	+0.18(+7.12%)
Jul 06, 2022	2.593	2.688	2.469	2.536	508,930	-0.08(-2.91%)
Jul 05, 2022	2.802	2.802	2.536	2.612	488,924	-0.27(-9.24%)

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.