PHX Minerals Inc. Common Stock (PHX)
3.7700
-0.1900 (-4.80%)
NYSE · Last Trade: Apr 3rd, 1:03 PM EDT
Historical Prices For PHX Minerals Inc. Common Stock (PHX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 3.91 | 4.02 | 3.91 | 3.96 | 44,010 | 3.96 |
| 4/01/2025 | 3.90 | 4.03 | 3.86 | 3.96 | 46,327 | 3.96 |
| 3/31/2025 | 4.00 | 4.05 | 3.93 | 3.95 | 46,499 | 3.95 |
| 3/28/2025 | 4.13 | 4.13 | 3.92 | 4.00 | 48,838 | 4.00 |
| 3/27/2025 | 4.01 | 4.10 | 3.99 | 4.10 | 48,409 | 4.10 |
| 3/26/2025 | 3.94 | 4.12 | 3.94 | 3.98 | 36,895 | 3.98 |
| 3/25/2025 | 4.12 | 4.12 | 3.98 | 3.98 | 49,426 | 3.98 |
| 3/24/2025 | 4.12 | 4.18 | 4.06 | 4.11 | 44,304 | 4.11 |
| 3/21/2025 | 4.12 | 4.12 | 4.06 | 4.08 | 38,868 | 4.08 |
| 3/20/2025 | 4.05 | 4.17 | 4.05 | 4.10 | 103,024 | 4.10 |
| 3/19/2025 | 4.01 | 4.10 | 3.99 | 4.10 | 36,131 | 4.10 |
| 3/18/2025 | 3.97 | 4.07 | 3.93 | 3.97 | 38,208 | 3.97 |
| 3/17/2025 | 3.94 | 4.04 | 3.94 | 3.99 | 73,840 | 3.99 |
| 3/14/2025 | 3.93 | 3.99 | 3.77 | 3.97 | 49,379 | 3.93 |
| 3/13/2025 | 3.88 | 3.97 | 3.75 | 3.87 | 86,882 | 3.83 |
| 3/12/2025 | 3.95 | 4.03 | 3.85 | 3.93 | 149,028 | 3.89 |
| 3/11/2025 | 3.67 | 3.80 | 3.65 | 3.77 | 62,192 | 3.73 |
| 3/10/2025 | 3.69 | 3.70 | 3.64 | 3.65 | 108,550 | 3.61 |
| 3/07/2025 | 3.70 | 3.78 | 3.64 | 3.68 | 58,673 | 3.64 |
| 3/06/2025 | 3.82 | 3.82 | 3.70 | 3.73 | 62,534 | 3.69 |
| 3/05/2025 | 3.79 | 3.80 | 3.70 | 3.77 | 60,619 | 3.73 |
| 3/04/2025 | 3.82 | 3.87 | 3.75 | 3.78 | 62,066 | 3.74 |
| 3/03/2025 | 4.10 | 4.13 | 3.82 | 3.87 | 58,846 | 3.83 |
| 2/28/2025 | 4.24 | 4.24 | 4.03 | 4.04 | 46,865 | 4.00 |
| 2/27/2025 | 4.16 | 4.22 | 4.10 | 4.20 | 63,174 | 4.16 |
| 2/26/2025 | 4.07 | 4.18 | 4.00 | 4.16 | 113,051 | 4.12 |
| 2/25/2025 | 4.03 | 4.12 | 3.95 | 4.11 | 64,605 | 4.07 |
| 2/24/2025 | 4.13 | 4.17 | 3.95 | 4.00 | 80,719 | 3.96 |
| 2/21/2025 | 4.23 | 4.23 | 4.07 | 4.14 | 78,226 | 4.10 |
| 2/20/2025 | 4.14 | 4.20 | 4.11 | 4.20 | 41,732 | 4.16 |
| 2/19/2025 | 4.12 | 4.18 | 4.05 | 4.18 | 117,027 | 4.14 |
| 2/18/2025 | 4.18 | 4.18 | 4.00 | 4.10 | 92,182 | 4.06 |
| 2/14/2025 | 4.13 | 4.16 | 4.06 | 4.13 | 44,642 | 4.09 |
| 2/13/2025 | 4.16 | 4.20 | 4.08 | 4.17 | 86,713 | 4.13 |
| 2/12/2025 | 4.04 | 4.19 | 4.04 | 4.13 | 85,196 | 4.09 |
| 2/11/2025 | 4.01 | 4.07 | 3.98 | 4.04 | 55,321 | 4.00 |
| 2/10/2025 | 3.92 | 4.05 | 3.88 | 4.01 | 89,779 | 3.97 |
| 2/07/2025 | 3.94 | 3.97 | 3.83 | 3.90 | 52,387 | 3.86 |
| 2/06/2025 | 4.00 | 4.00 | 3.89 | 3.94 | 54,086 | 3.90 |
| 2/05/2025 | 3.84 | 4.00 | 3.84 | 3.98 | 79,790 | 3.94 |
| 2/04/2025 | 3.76 | 3.90 | 3.73 | 3.89 | 75,884 | 3.85 |
| 2/03/2025 | 3.76 | 3.78 | 3.73 | 3.76 | 80,953 | 3.72 |
| 1/31/2025 | 3.85 | 3.90 | 3.75 | 3.77 | 71,441 | 3.73 |
| 1/30/2025 | 4.01 | 4.05 | 3.89 | 3.89 | 58,532 | 3.85 |
| 1/29/2025 | 3.95 | 3.99 | 3.84 | 3.99 | 59,527 | 3.95 |
| 1/28/2025 | 3.93 | 3.94 | 3.85 | 3.91 | 49,239 | 3.87 |
| 1/27/2025 | 4.00 | 4.02 | 3.79 | 3.92 | 202,271 | 3.88 |
| 1/24/2025 | 4.03 | 4.06 | 3.98 | 4.01 | 69,575 | 3.97 |
| 1/23/2025 | 3.96 | 4.06 | 3.96 | 4.03 | 122,973 | 3.99 |
| 1/22/2025 | 3.97 | 4.09 | 3.91 | 3.99 | 112,548 | 3.95 |
| 1/21/2025 | 4.10 | 4.15 | 3.93 | 3.99 | 158,453 | 3.95 |
| 1/17/2025 | 4.00 | 4.10 | 3.98 | 4.05 | 250,603 | 4.01 |
| 1/16/2025 | 3.99 | 4.01 | 3.98 | 4.00 | 92,478 | 3.96 |
| 1/15/2025 | 3.99 | 4.02 | 3.98 | 4.01 | 144,120 | 3.97 |
| 1/14/2025 | 3.92 | 4.01 | 3.92 | 3.98 | 90,936 | 3.94 |
| 1/13/2025 | 3.99 | 4.02 | 3.93 | 3.95 | 227,372 | 3.91 |
| 1/10/2025 | 3.92 | 4.01 | 3.92 | 3.99 | 93,836 | 3.95 |
| 1/08/2025 | 3.97 | 3.97 | 3.87 | 3.91 | 45,745 | 3.87 |
| 1/07/2025 | 3.99 | 3.99 | 3.94 | 3.96 | 26,730 | 3.92 |
| 1/06/2025 | 4.00 | 4.03 | 3.94 | 3.94 | 94,151 | 3.90 |
| 1/03/2025 | 3.97 | 4.00 | 3.93 | 3.99 | 63,934 | 3.95 |