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 )

3.870 -0.060 (-1.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 13, 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 (%)
Mar 13, 2025 3.880 3.970 3.750 3.870 86,882 -0.06(-1.53%)
Mar 12, 2025 3.950 4.030 3.850 3.930 149,028 +0.16(+4.24%)
Mar 11, 2025 3.670 3.800 3.650 3.770 62,192 +0.12(+3.29%)
Mar 10, 2025 3.690 3.700 3.640 3.650 108,550 -0.03(-0.82%)
Mar 07, 2025 3.700 3.780 3.640 3.680 58,673 -0.05(-1.34%)
Mar 06, 2025 3.820 3.820 3.700 3.730 62,534 -0.04(-1.06%)
Mar 05, 2025 3.790 3.800 3.700 3.770 60,618 -0.01(-0.26%)
Mar 04, 2025 3.820 3.870 3.750 3.780 62,066 -0.09(-2.33%)
Mar 03, 2025 4.100 4.129 3.820 3.870 58,846 -0.17(-4.21%)
Feb 28, 2025 4.240 4.240 4.030 4.040 46,865 -0.16(-3.81%)
Feb 27, 2025 4.160 4.220 4.100 4.200 63,174 +0.04(+0.96%)
Feb 26, 2025 4.070 4.180 4.000 4.160 113,051 +0.05(+1.22%)
Feb 25, 2025 4.030 4.120 3.950 4.110 64,605 +0.11(+2.75%)
Feb 24, 2025 4.130 4.173 3.950 4.000 80,719 -0.14(-3.38%)
Feb 21, 2025 4.230 4.235 4.070 4.140 78,226 -0.06(-1.43%)
Feb 20, 2025 4.140 4.200 4.110 4.200 41,732 +0.02(+0.48%)
Feb 19, 2025 4.120 4.180 4.050 4.180 117,027 +0.08(+1.95%)
Feb 18, 2025 4.180 4.180 4.000 4.100 92,182 -0.03(-0.73%)
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%)
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.