Stockscreener 앱 받기
4.32
0.00%
0.00
시장 영업 전:
4.33
0.010
+0.23%
Phx Minerals Inc 주식 (PHX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-05 | $4.33 | $4.32 | $0.010 | 408,354.0 | +0.00% |
| 2025-06-04 | $4.33 | $4.32 | $0.010 | 636,038.0 | +0.00% |
| 2025-06-03 | $4.33 | $4.32 | $0.010 | 1,088,217.0 | +0.00% |
| 2025-06-02 | $4.33 | $4.32 | $0.010 | 1,325,372.0 | +0.00% |
| 2025-05-30 | $4.33 | $4.32 | $0.010 | 825,843.0 | +0.00% |
| 2025-05-29 | $4.33 | $4.31 | $0.02 | 907,008.0 | +0.00% |
| 2025-05-28 | $4.32 | $4.31 | $0.01 | 751,992.0 | +0.23% |
| 2025-05-27 | $4.32 | $4.31 | $0.01 | 2,693,706.0 | +0.00% |
| 2025-05-23 | $4.32 | $4.31 | $0.01 | 1,708,715.0 | +0.00% |
| 2025-05-22 | $4.33 | $4.31 | $0.02 | 3,947,649.0 | -0.23% |
| 2025-05-21 | $4.33 | $4.31 | $0.02 | 664,760.0 | +0.23% |
| 2025-05-20 | $4.33 | $4.31 | $0.02 | 650,725.0 | -0.46% |
| 2025-05-19 | $4.34 | $4.33 | $0.010 | 541,359.0 | +0.00% |
| 2025-05-16 | $4.34 | $4.32 | $0.02 | 330,884.0 | +0.23% |
| 2025-05-15 | $4.33 | $4.32 | $0.015 | 229,291.0 | +0.00% |
| 2025-05-14 | $4.34 | $4.32 | $0.02 | 1,676,350.0 | -0.23% |
| 2025-05-13 | $4.34 | $4.32 | $0.02 | 1,344,069.0 | +0.23% |
| 2025-05-12 | $4.34 | $4.32 | $0.02 | 854,668.0 | -0.23% |
| 2025-05-09 | $4.34 | $4.30 | $0.04 | 2,776,835.0 | +20.95% |
| 2025-05-08 | $3.64 | $3.54 | $0.0963 | 114,144.0 | +0.28% |
| 2025-05-07 | $3.69 | $3.53 | $0.1641 | 68,428.0 | -1.65% |
Phx Minerals Inc 주식 (PHX) 연도별 가격 이력
이 심층 분석에서는 Phx Minerals Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PHX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Phx Minerals Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Phx Minerals Inc 주식 (PHX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $4.33 | $4.32 | $0.010 | 3,866,335.0 | +0.00% |
| 2025-05 | $4.34 | $3.53 | $0.81 | 20,330,425.0 | +12.79% |
| 2025-04 | $4.03 | $3.37 | $0.655 | 1,495,974.0 | -3.04% |
| 2025-03 | $4.18 | $3.64 | $0.54 | 1,280,196.0 | -2.23% |
| 2025-02 | $4.24 | $3.73 | $0.51 | 1,393,639.0 | +7.16% |
| 2025-01 | $4.15 | $3.75 | $0.3999 | 2,122,844.0 | -5.75% |
Phx Minerals Inc 주식 (PHX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $4.08 | $3.71 | $0.37 | 1,980,749.0 | +4.20% |
| 2024-11 | $3.88 | $3.30 | $0.58 | 1,008,826.0 | +5.54% |
| 2024-10 | $3.74 | $3.32 | $0.4195 | 1,337,777.0 | +6.80% |
| 2024-09 | $3.47 | $3.31 | $0.158 | 862,340.0 | -2.31% |
| 2024-08 | $3.46 | $3.10 | $0.36 | 1,148,188.0 | +5.49% |
| 2024-07 | $3.38 | $3.18 | $0.20 | 810,073.0 | +0.61% |
| 2024-06 | $3.35 | $3.09 | $0.26 | 702,761.0 | +0.31% |
| 2024-05 | $3.48 | $3.15 | $0.3311 | 1,045,340.0 | -2.99% |
| 2024-04 | $3.54 | $3.18 | $0.3599 | 800,752.0 | -1.76% |
| 2024-03 | $3.41 | $2.96 | $0.4525 | 1,098,290.0 | +11.07% |
| 2024-02 | $3.18 | $2.95 | $0.23 | 1,068,612.0 | -3.76% |
| 2024-01 | $3.42 | $3.06 | $0.3589 | 1,741,314.0 | -0.93% |
Phx Minerals Inc 주식 (PHX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.53 | $3.09 | $0.44 | 2,847,073.0 | -2.13% |
| 2023-11 | $3.59 | $3.04 | $0.5521 | 1,206,503.0 | -4.91% |
| 2023-10 | $3.81 | $3.42 | $0.39 | 2,264,450.0 | -4.95% |
| 2023-09 | $3.89 | $3.43 | $0.46 | 1,247,679.0 | +4.60% |
| 2023-08 | $3.55 | $3.00 | $0.5497 | 1,359,419.0 | +7.74% |
| 2023-07 | $3.30 | $2.92 | $0.38 | 1,083,209.0 | +3.53% |
| 2023-06 | $3.42 | $2.78 | $0.64 | 1,985,377.0 | +9.47% |
| 2023-05 | $3.05 | $2.51 | $0.54 | 1,635,559.0 | +5.17% |
| 2023-04 | $2.86 | $2.58 | $0.28 | 1,580,545.0 | +3.44% |
| 2023-03 | $3.04 | $2.33 | $0.71 | 3,563,762.0 | -8.71% |
| 2023-02 | $3.65 | $2.87 | $0.78 | 3,461,895.0 | -20.50% |
| 2023-01 | $4.09 | $3.55 | $0.54 | 2,668,856.0 | -7.20% |
0.86%
1.64%
자본화:
|
볼륨(24시간):