PHX Minerals Inc. (PHX) NYSE

4.35

+0(+0.00%)

Updated at June 23 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 23, 2025	4.35	4.35	4.35	4.35	4.35	392,352
June 20, 2025	4.35	4.35	4.35	4.35	4.34	392,465
June 18, 2025	4.34	4.34	4.34	4.35	4.34	1.07M
June 17, 2025	4.35	4.34	4.34	4.35	4.34	410,200
June 16, 2025	4.34	4.35	4.35	4.35	4.34	739,000
June 13, 2025	4.33	4.33	4.33	4.34	4.33	771,100
June 12, 2025	4.32	4.33	4.33	4.33	4.32	402,658
June 11, 2025	4.32	4.33	4.33	4.33	4.32	486,719
June 10, 2025	4.32	4.32	4.32	4.33	4.32	335,020
June 09, 2025	4.33	4.32	4.32	4.33	4.32	767,400
June 06, 2025	4.33	4.31	4.31	4.33	4.31	533,748
June 05, 2025	4.32	4.32	4.32	4.33	4.32	411,012
June 04, 2025	4.32	4.32	4.32	4.33	4.32	636,100
June 03, 2025	4.32	4.32	4.32	4.33	4.32	1.09M
June 02, 2025	4.32	4.32	4.32	4.33	4.32	1.33M
May 30, 2025	4.32	4.32	4.32	4.33	4.32	825,843
May 29, 2025	4.32	4.32	4.32	4.33	4.31	907,100
May 28, 2025	4.31	4.32	4.32	4.32	4.31	752,000
May 27, 2025	4.31	4.31	4.31	4.32	4.31	2.69M
May 23, 2025	4.32	4.31	4.31	4.32	4.31	1.51M
May 22, 2025	4.31	4.31	4.31	4.33	4.31	3.92M
May 21, 2025	4.31	4.32	4.32	4.33	4.31	665,035
May 20, 2025	4.32	4.31	4.31	4.33	4.31	650,725
May 19, 2025	4.33	4.33	4.29	4.34	4.33	541,625
May 16, 2025	4.32	4.33	4.33	4.34	4.32	330,880
May 15, 2025	4.32	4.32	4.32	4.34	4.32	229,814
May 14, 2025	4.33	4.32	4.32	4.34	4.32	1.68M
May 13, 2025	4.33	4.33	4.33	4.34	4.32	1.34M
May 12, 2025	4.33	4.32	4.32	4.34	4.32	856,527
May 09, 2025	4.33	4.33	4.33	4.34	4.3	2.78M
May 08, 2025	3.56	3.58	3.58	3.64	3.54	88,469