Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PHX Minerals Inc. Common Stock (NY: PHX )

4.130 -0.040 (-0.96%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 4.130 4.160 4.060 4.130 44,642 -0.04(-0.96%)
Feb 13, 2025 4.160 4.200 4.080 4.170 86,713 +0.04(+0.97%)
Feb 12, 2025 4.040 4.190 4.040 4.130 85,196 +0.09(+2.23%)
Feb 11, 2025 4.010 4.070 3.985 4.040 55,321 +0.03(+0.75%)
Feb 10, 2025 3.920 4.050 3.876 4.010 89,779 +0.11(+2.82%)
Feb 07, 2025 3.940 3.970 3.825 3.900 52,387 -0.04(-1.02%)
Feb 06, 2025 4.000 4.000 3.890 3.940 54,086 -0.04(-1.01%)
Feb 05, 2025 3.840 4.000 3.840 3.980 79,790 +0.09(+2.31%)
Feb 04, 2025 3.760 3.900 3.730 3.890 75,884 +0.13(+3.46%)
Feb 03, 2025 3.760 3.780 3.730 3.760 80,953 -0.01(-0.27%)
Jan 31, 2025 3.850 3.895 3.750 3.770 71,441 -0.12(-3.08%)
Jan 30, 2025 4.010 4.050 3.890 3.890 58,532 -0.10(-2.51%)
Jan 29, 2025 3.950 3.990 3.840 3.990 59,527 +0.08(+2.05%)
Jan 28, 2025 3.930 3.940 3.850 3.910 49,239 -0.01(-0.26%)
Jan 27, 2025 4.000 4.020 3.790 3.920 202,271 -0.09(-2.24%)
Jan 24, 2025 4.030 4.060 3.980 4.010 69,575 -0.02(-0.50%)
Jan 23, 2025 3.960 4.060 3.960 4.030 122,973 +0.04(+1.00%)
Jan 22, 2025 3.970 4.090 3.910 3.990 112,548 +0.00(+0.00%)
Jan 21, 2025 4.100 4.150 3.930 3.990 158,453 -0.06(-1.48%)
Jan 17, 2025 4.000 4.100 3.980 4.050 250,603 +0.05(+1.25%)
Jan 16, 2025 3.990 4.010 3.980 4.000 92,478 -0.01(-0.25%)
Jan 15, 2025 3.990 4.020 3.980 4.010 144,120 +0.03(+0.75%)
Jan 14, 2025 3.920 4.010 3.920 3.980 90,936 +0.03(+0.76%)
Jan 13, 2025 3.990 4.020 3.934 3.950 227,372 -0.04(-1.00%)
Jan 10, 2025 3.920 4.008 3.920 3.990 93,836 +0.08(+2.05%)
Jan 08, 2025 3.970 3.970 3.870 3.910 45,745 -0.05(-1.26%)
Jan 07, 2025 3.990 3.990 3.940 3.960 26,730 +0.02(+0.51%)
Jan 06, 2025 4.000 4.034 3.940 3.940 94,151 -0.05(-1.25%)
Jan 03, 2025 3.970 4.000 3.930 3.990 63,934 +0.02(+0.50%)
Jan 02, 2025 4.010 4.048 3.930 3.970 101,610 -0.03(-0.75%)
Dec 31, 2024 4.000 0 +0.03(+0.76%)
Dec 30, 2024 4.000 4.050 3.964 3.970 150,605 +0.00(+0.00%)
Dec 27, 2024 3.880 3.990 3.830 3.970 68,502 +0.12(+3.12%)
Dec 26, 2024 3.860 3.988 3.820 3.850 40,474 -0.06(-1.53%)
Dec 24, 2024 3.710 3.920 3.710 3.910 47,310 +0.17(+4.55%)
Dec 23, 2024 3.790 3.800 3.720 3.740 83,758 -0.05(-1.32%)
Dec 20, 2024 3.850 3.930 3.780 3.790 91,853 -0.06(-1.56%)
Dec 19, 2024 3.790 3.890 3.710 3.850 89,475 +0.07(+1.85%)
Dec 18, 2024 3.900 3.965 3.780 3.780 74,406 -0.10(-2.58%)
Dec 17, 2024 3.840 3.920 3.750 3.880 136,381 -0.09(-2.27%)
Dec 16, 2024 4.000 4.030 3.924 3.970 158,170 -0.04(-1.00%)
Dec 13, 2024 4.010 4.060 3.930 4.010 100,658 -0.02(-0.50%)
Dec 12, 2024 3.990 4.080 3.930 4.030 220,104 +0.18(+4.68%)
Dec 11, 2024 3.880 3.900 3.823 3.850 172,217 -0.03(-0.77%)
Dec 10, 2024 3.900 3.920 3.830 3.880 78,360 +0.00(+0.00%)
Dec 09, 2024 3.810 3.910 3.810 3.880 84,176 +0.07(+1.84%)
Dec 06, 2024 3.940 3.940 3.780 3.810 126,248 -0.07(-1.80%)
Dec 05, 2024 3.930 3.930 3.830 3.880 70,141 +0.03(+0.78%)
Dec 04, 2024 3.920 3.954 3.791 3.850 56,085 -0.07(-1.79%)
Dec 03, 2024 3.870 3.980 3.830 3.920 126,693 +0.07(+1.82%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.