If you invested $1000 in PHX Minerals Inc. (PHX) 10 years ago, it would be worth $326.09 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,334.36, while $1000 invested 1 year ago would be worth $1,000. This corresponds to total returns of -67.39%, 33.44%, 0%, respectively, with annualized returns of -10.6%, 5.94%, 0%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
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 | 4.29 | 4.34 | 4.32 | 331,119 |
| May 15, 2025 | 4.32 | 4.32 | 4.28 | 4.34 | 4.32 | 229,814 |
| May 14, 2025 | 4.33 | 4.32 | 4.28 | 4.34 | 4.32 | 1.68M |
| May 13, 2025 | 4.33 | 4.33 | 4.29 | 4.34 | 4.32 | 1.34M |
| May 12, 2025 | 4.33 | 4.32 | 4.28 | 4.34 | 4.32 | 856,527 |
| May 09, 2025 | 4.33 | 4.33 | 4.29 | 4.34 | 4.3 | 2.78M |
| May 08, 2025 | 3.56 | 3.58 | 3.55 | 3.64 | 3.54 | 148,333 |
| May 07, 2025 | 3.65 | 3.57 | 3.54 | 3.69 | 3.53 | 68,430 |
| May 06, 2025 | 3.9 | 3.63 | 3.6 | 3.92 | 3.63 | 66,137 |
| May 05, 2025 | 3.91 | 3.85 | 3.81 | 3.96 | 3.83 | 35,300 |
| May 02, 2025 | 3.85 | 3.91 | 3.87 | 3.97 | 3.81 | 73,900 |
| May 01, 2025 | 3.83 | 3.82 | 3.78 | 3.89 | 3.82 | 68,808 |
| April 30, 2025 | 3.96 | 3.83 | 3.79 | 3.96 | 3.81 | 74,201 |
| April 29, 2025 | 3.94 | 3.98 | 3.94 | 3.98 | 3.9 | 59,637 |
| April 28, 2025 | 3.93 | 3.98 | 3.94 | 3.98 | 3.89 | 74,000 |
| April 25, 2025 | 3.95 | 3.9 | 3.86 | 3.95 | 3.86 | 36,154 |
| April 24, 2025 | 3.94 | 3.95 | 3.91 | 3.96 | 3.91 | 48,634 |
| April 23, 2025 | 3.94 | 3.94 | 3.9 | 3.94 | 3.86 | 63,408 |
| April 22, 2025 | 3.8 | 3.88 | 3.84 | 3.93 | 3.75 | 91,300 |
| April 21, 2025 | 3.76 | 3.76 | 3.73 | 3.89 | 3.73 | 59,400 |
| April 17, 2025 | 3.82 | 3.94 | 3.9 | 3.94 | 3.78 | 78,620 |
| April 16, 2025 | 3.66 | 3.74 | 3.71 | 3.76 | 3.6 | 64,843 |
| April 15, 2025 | 3.65 | 3.6 | 3.57 | 3.69 | 3.57 | 33,347 |
| April 14, 2025 | 3.5 | 3.62 | 3.59 | 3.67 | 3.5 | 52,000 |
| April 11, 2025 | 3.57 | 3.47 | 3.44 | 3.6 | 3.47 | 63,500 |
| April 10, 2025 | 3.61 | 3.53 | 3.5 | 3.61 | 3.47 | 52,300 |
| April 09, 2025 | 3.46 | 3.62 | 3.59 | 3.66 | 3.38 | 150,600 |
| April 08, 2025 | 3.51 | 3.48 | 3.45 | 3.58 | 3.37 | 90,350 |
| April 07, 2025 | 3.57 | 3.45 | 3.42 | 3.59 | 3.42 | 149,554 |
| April 04, 2025 | 3.72 | 3.59 | 3.56 | 3.76 | 3.5 | 95,636 |
| April 03, 2025 | 3.86 | 3.82 | 3.78 | 3.98 | 3.75 | 80,100 |
| April 02, 2025 | 3.91 | 3.96 | 3.92 | 4.02 | 3.91 | 44,105 |
| April 01, 2025 | 3.9 | 3.96 | 3.92 | 4.03 | 3.86 | 46,342 |
| March 31, 2025 | 4 | 3.95 | 3.91 | 4.05 | 3.93 | 46,500 |
| March 28, 2025 | 4.13 | 4 | 3.96 | 4.13 | 3.92 | 48,838 |
| March 27, 2025 | 4.01 | 4.1 | 4.06 | 4.1 | 3.99 | 48,409 |