PHX Minerals Inc. Common Stock (PHX)
4.3200
+0.00 (0.00%)
NYSE · Last Trade: Jun 6th, 7:56 AM EDT
Historical Prices For PHX Minerals Inc. Common Stock (PHX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/05/2025 | 4.32 | 4.33 | 4.32 | 4.32 | 411,012 | 4.32 |
| 6/04/2025 | 4.32 | 4.33 | 4.32 | 4.32 | 636,052 | 4.32 |
| 6/03/2025 | 4.32 | 4.33 | 4.32 | 4.32 | 1,088,422 | 4.32 |
| 6/02/2025 | 4.32 | 4.33 | 4.32 | 4.32 | 1,326,111 | 4.32 |
| 5/30/2025 | 4.32 | 4.33 | 4.32 | 4.32 | 825,843 | 4.32 |
| 5/29/2025 | 4.32 | 4.33 | 4.31 | 4.32 | 907,070 | 4.32 |
| 5/28/2025 | 4.31 | 4.32 | 4.31 | 4.32 | 751,992 | 4.32 |
| 5/27/2025 | 4.31 | 4.32 | 4.31 | 4.31 | 2,693,706 | 4.31 |
| 5/23/2025 | 4.32 | 4.32 | 4.31 | 4.31 | 1,708,720 | 4.31 |
| 5/22/2025 | 4.31 | 4.33 | 4.31 | 4.31 | 3,947,859 | 4.31 |
| 5/21/2025 | 4.31 | 4.33 | 4.31 | 4.32 | 665,035 | 4.32 |
| 5/20/2025 | 4.32 | 4.33 | 4.31 | 4.31 | 650,725 | 4.31 |
| 5/19/2025 | 4.33 | 4.34 | 4.33 | 4.33 | 541,625 | 4.29 |
| 5/16/2025 | 4.32 | 4.34 | 4.32 | 4.33 | 331,119 | 4.29 |
| 5/15/2025 | 4.32 | 4.33 | 4.32 | 4.32 | 229,814 | 4.28 |
| 5/14/2025 | 4.33 | 4.34 | 4.32 | 4.32 | 1,676,386 | 4.28 |
| 5/13/2025 | 4.33 | 4.34 | 4.32 | 4.33 | 1,344,304 | 4.29 |
| 5/12/2025 | 4.33 | 4.34 | 4.32 | 4.32 | 856,526 | 4.28 |
| 5/09/2025 | 4.33 | 4.34 | 4.30 | 4.33 | 2,779,753 | 4.29 |
| 5/08/2025 | 3.56 | 3.64 | 3.54 | 3.58 | 136,421 | 3.55 |
| 5/07/2025 | 3.65 | 3.69 | 3.53 | 3.57 | 68,430 | 3.54 |
| 5/06/2025 | 3.90 | 3.92 | 3.63 | 3.63 | 66,137 | 3.60 |
| 5/05/2025 | 3.91 | 3.96 | 3.83 | 3.85 | 35,259 | 3.81 |
| 5/02/2025 | 3.85 | 3.96 | 3.81 | 3.91 | 73,888 | 3.87 |
| 5/01/2025 | 3.83 | 3.89 | 3.82 | 3.82 | 68,808 | 3.78 |
| 4/30/2025 | 3.96 | 3.96 | 3.81 | 3.83 | 74,201 | 3.79 |
| 4/29/2025 | 3.94 | 3.98 | 3.90 | 3.98 | 59,637 | 3.94 |
| 4/28/2025 | 3.93 | 3.98 | 3.89 | 3.98 | 73,955 | 3.94 |
| 4/25/2025 | 3.95 | 3.95 | 3.86 | 3.90 | 36,154 | 3.86 |
| 4/24/2025 | 3.94 | 3.96 | 3.91 | 3.95 | 48,634 | 3.91 |
| 4/23/2025 | 3.94 | 3.94 | 3.86 | 3.94 | 63,408 | 3.90 |
| 4/22/2025 | 3.80 | 3.93 | 3.75 | 3.88 | 91,269 | 3.84 |
| 4/21/2025 | 3.76 | 3.89 | 3.73 | 3.76 | 59,374 | 3.73 |
| 4/17/2025 | 3.82 | 3.94 | 3.78 | 3.94 | 78,620 | 3.90 |
| 4/16/2025 | 3.66 | 3.75 | 3.60 | 3.74 | 64,743 | 3.71 |
| 4/15/2025 | 3.65 | 3.69 | 3.57 | 3.60 | 33,347 | 3.57 |
| 4/14/2025 | 3.50 | 3.67 | 3.50 | 3.62 | 51,995 | 3.59 |
| 4/11/2025 | 3.57 | 3.60 | 3.46 | 3.47 | 63,486 | 3.44 |
| 4/10/2025 | 3.61 | 3.61 | 3.46 | 3.53 | 52,264 | 3.50 |
| 4/09/2025 | 3.46 | 3.66 | 3.38 | 3.62 | 150,594 | 3.59 |
| 4/08/2025 | 3.51 | 3.58 | 3.37 | 3.48 | 90,338 | 3.45 |
| 4/07/2025 | 3.57 | 3.59 | 3.42 | 3.45 | 149,544 | 3.42 |
| 4/04/2025 | 3.72 | 3.75 | 3.50 | 3.59 | 95,636 | 3.56 |
| 4/03/2025 | 3.86 | 3.98 | 3.75 | 3.82 | 80,063 | 3.78 |
| 4/02/2025 | 3.91 | 4.02 | 3.91 | 3.96 | 44,010 | 3.92 |
| 4/01/2025 | 3.90 | 4.03 | 3.86 | 3.96 | 46,327 | 3.92 |
| 3/31/2025 | 4.00 | 4.05 | 3.93 | 3.95 | 46,499 | 3.91 |
| 3/28/2025 | 4.13 | 4.13 | 3.92 | 4.00 | 48,838 | 3.96 |
| 3/27/2025 | 4.01 | 4.10 | 3.99 | 4.10 | 48,409 | 4.06 |
| 3/26/2025 | 3.94 | 4.12 | 3.94 | 3.98 | 36,895 | 3.94 |
| 3/25/2025 | 4.12 | 4.12 | 3.98 | 3.98 | 49,426 | 3.94 |
| 3/24/2025 | 4.12 | 4.18 | 4.06 | 4.11 | 44,304 | 4.07 |
| 3/21/2025 | 4.12 | 4.12 | 4.06 | 4.08 | 38,868 | 4.04 |
| 3/20/2025 | 4.05 | 4.17 | 4.05 | 4.10 | 103,024 | 4.06 |
| 3/19/2025 | 4.01 | 4.10 | 3.99 | 4.10 | 36,131 | 4.06 |
| 3/18/2025 | 3.97 | 4.07 | 3.93 | 3.97 | 38,208 | 3.93 |
| 3/17/2025 | 3.94 | 4.04 | 3.94 | 3.99 | 73,840 | 3.95 |
| 3/14/2025 | 3.93 | 3.99 | 3.77 | 3.97 | 49,379 | 3.89 |
| 3/13/2025 | 3.88 | 3.97 | 3.75 | 3.87 | 86,882 | 3.80 |
| 3/12/2025 | 3.95 | 4.03 | 3.85 | 3.93 | 149,028 | 3.85 |
| 3/11/2025 | 3.67 | 3.80 | 3.65 | 3.77 | 62,192 | 3.70 |
| 3/10/2025 | 3.69 | 3.70 | 3.64 | 3.65 | 108,550 | 3.58 |
| 3/07/2025 | 3.70 | 3.78 | 3.64 | 3.68 | 58,673 | 3.61 |
| 3/06/2025 | 3.82 | 3.82 | 3.70 | 3.73 | 62,534 | 3.66 |