Get the Stockscreener App
4.33
20.95%
0.75
Phx Minerals Inc Stock (PHX) Price History
The historical daily chart and data for Phx Minerals Inc stock (PHX), adjusted for splits and dividends, show that the latest closing stock price as of May 09, 2025, is $4.33.
- Phx Minerals Inc all-time high stock price is $34.45, occurred on July 23, 2014.
- The lowest Phx Minerals Inc stock price recorded was $1.3582 on October 29, 2020. Since then, Phx Minerals Inc's stock price has risen over 218.80% to $4.33 now.
- The 52-week high stock price for PHX is $4.34, representing a 0.23% increase from the current share price, occurred on May 09, 2025.
- The 52-week low stock price for PHX is $3.09, indicating a -28.64% decrease from the current share price, occurred on June 21, 2024.
- The closing price of Phx Minerals Inc (PHX) stock in the beginning of 2024 was $2.28. The stock closed the year at $3.89, a gain of over 70.61% for the year.
The table below shows more information about PHX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 09, 2025 | $4.34 | $4.30 | $0.04 | 2,776,835.0 | +20.95% |
| May 08, 2025 | $3.64 | $3.54 | $0.0963 | 114,144.0 | +0.28% |
| May 07, 2025 | $3.69 | $3.53 | $0.1641 | 68,428.0 | -1.65% |
| May 06, 2025 | $3.92 | $3.63 | $0.2865 | 66,087.0 | -5.71% |
| May 05, 2025 | $3.96 | $3.83 | $0.13 | 35,259.0 | -1.53% |
| May 02, 2025 | $3.96 | $3.81 | $0.155 | 73,865.0 | +2.36% |
| May 01, 2025 | $3.89 | $3.82 | $0.07 | 68,788.0 | -0.26% |
| Apr 30, 2025 | $3.96 | $3.81 | $0.15 | 74,176.0 | -3.77% |
| Apr 29, 2025 | $3.98 | $3.90 | $0.0759 | 59,637.0 | +0.00% |
| Apr 28, 2025 | $3.98 | $3.89 | $0.09 | 73,952.0 | +2.05% |
| Apr 25, 2025 | $3.95 | $3.86 | $0.09 | 36,134.0 | -1.27% |
| Apr 24, 2025 | $3.96 | $3.91 | $0.05 | 48,612.0 | +0.25% |
| Apr 23, 2025 | $3.94 | $3.86 | $0.08 | 63,403.0 | +1.55% |
| Apr 22, 2025 | $3.93 | $3.75 | $0.1805 | 91,269.0 | +3.19% |
| Apr 21, 2025 | $3.89 | $3.73 | $0.1645 | 59,370.0 | -4.57% |
| Apr 17, 2025 | $3.94 | $3.78 | $0.16 | 78,412.0 | +5.35% |
| Apr 16, 2025 | $3.75 | $3.60 | $0.155 | 64,543.0 | +3.89% |
| Apr 15, 2025 | $3.69 | $3.57 | $0.115 | 33,346.0 | -0.55% |
| Apr 14, 2025 | $3.67 | $3.50 | $0.165 | 51,995.0 | +4.32% |
| Apr 11, 2025 | $3.60 | $3.46 | $0.135 | 63,482.0 | -1.70% |
Phx Minerals Inc Stock (PHX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Phx Minerals Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PHX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Phx Minerals Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Phx Minerals Inc Stock (PHX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $4.34 | $3.53 | $0.81 | 5,980,241.0 | +13.05% |
| Apr, 2025 | $4.03 | $3.37 | $0.655 | 1,495,974.0 | -3.04% |
| Mar, 2025 | $4.18 | $3.64 | $0.54 | 1,280,196.0 | -2.23% |
| Feb, 2025 | $4.24 | $3.73 | $0.51 | 1,393,639.0 | +7.16% |
| Jan, 2025 | $4.15 | $3.75 | $0.3999 | 2,122,844.0 | -5.75% |
Phx Minerals Inc Stock (PHX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $4.08 | $3.71 | $0.37 | 1,980,749.0 | +4.20% |
| Nov, 2024 | $3.88 | $3.30 | $0.58 | 1,008,826.0 | +5.54% |
| Oct, 2024 | $3.74 | $3.32 | $0.4195 | 1,337,777.0 | +6.80% |
| Sep, 2024 | $3.47 | $3.31 | $0.158 | 862,340.0 | -2.31% |
| Aug, 2024 | $3.46 | $3.10 | $0.36 | 1,148,188.0 | +5.49% |
| Jul, 2024 | $3.38 | $3.18 | $0.20 | 810,073.0 | +0.61% |
| Jun, 2024 | $3.35 | $3.09 | $0.26 | 702,761.0 | +0.31% |
| May, 2024 | $3.48 | $3.15 | $0.3311 | 1,045,340.0 | -2.99% |
| Apr, 2024 | $3.54 | $3.18 | $0.3599 | 800,752.0 | -1.76% |
| Mar, 2024 | $3.41 | $2.96 | $0.4525 | 1,098,290.0 | +11.07% |
| Feb, 2024 | $3.18 | $2.95 | $0.23 | 1,068,612.0 | -3.76% |
| Jan, 2024 | $3.42 | $3.06 | $0.3589 | 1,741,314.0 | -0.93% |
Phx Minerals Inc Stock (PHX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $3.53 | $3.09 | $0.44 | 2,847,073.0 | -2.13% |
| Nov, 2023 | $3.59 | $3.04 | $0.5521 | 1,206,503.0 | -4.91% |
| Oct, 2023 | $3.81 | $3.42 | $0.39 | 2,264,450.0 | -4.95% |
| Sep, 2023 | $3.89 | $3.43 | $0.46 | 1,247,679.0 | +4.60% |
| Aug, 2023 | $3.55 | $3.00 | $0.5497 | 1,359,419.0 | +7.74% |
| Jul, 2023 | $3.30 | $2.92 | $0.38 | 1,083,209.0 | +3.53% |
| Jun, 2023 | $3.42 | $2.78 | $0.64 | 1,985,377.0 | +9.47% |
| May, 2023 | $3.05 | $2.51 | $0.54 | 1,635,559.0 | +5.17% |
| Apr, 2023 | $2.86 | $2.58 | $0.28 | 1,580,545.0 | +3.44% |
| Mar, 2023 | $3.04 | $2.33 | $0.71 | 3,563,762.0 | -8.71% |
| Feb, 2023 | $3.65 | $2.87 | $0.78 | 3,461,895.0 | -20.50% |
| Jan, 2023 | $4.09 | $3.55 | $0.54 | 2,668,856.0 | -7.20% |
3.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):