3.74
price up icon1.08%   0.04
after-market After Hours: 3.74
loading

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 November 21, 2024, is $3.74.
  • 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 175.36% to $3.74 now.
  • The 52-week high stock price for PHX is $3.76, representing a 0.53% increase from the current share price, occurred on November 18, 2024.
  • The 52-week low stock price for PHX is $2.95, indicating a -21.12% decrease from the current share price, occurred on February 12, 2024.
  • The closing price of Phx Minerals Inc (PHX) stock in the beginning of 2023 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:
Date High Low High - Low Volume % Change
Nov 21, 2024 $3.75 $3.62 $0.1275 78,509.0 +1.08%
Nov 20, 2024 $3.70 $3.57 $0.13 55,523.0 +3.93%
Nov 19, 2024 $3.70 $3.56 $0.14 43,603.0 +0.00%
Nov 18, 2024 $3.76 $3.56 $0.20 57,364.0 -4.04%
Nov 15, 2024 $3.73 $3.64 $0.09 57,182.0 +0.27%
Nov 14, 2024 $3.70 $3.40 $0.30 63,524.0 +8.82%
Nov 13, 2024 $3.42 $3.31 $0.11 19,150.0 +1.80%
Nov 12, 2024 $3.55 $3.32 $0.23 61,885.0 -0.30%
Nov 11, 2024 $3.49 $3.35 $0.14 33,810.0 -2.62%
Nov 08, 2024 $3.50 $3.41 $0.0868 16,008.0 -1.71%
Nov 07, 2024 $3.54 $3.30 $0.245 34,221.0 +0.00%
Nov 06, 2024 $3.70 $3.45 $0.2499 24,599.0 +1.16%
Nov 05, 2024 $3.52 $3.46 $0.06 20,964.0 +0.58%
Nov 04, 2024 $3.48 $3.36 $0.12 37,393.0 +0.58%
Nov 01, 2024 $3.64 $3.40 $0.24 57,341.0 -5.26%
Oct 31, 2024 $3.65 $3.58 $0.07 19,439.0 -0.82%
Oct 30, 2024 $3.64 $3.54 $0.10 29,449.0 +1.96%
Oct 29, 2024 $3.68 $3.53 $0.15 42,471.0 -1.65%
Oct 28, 2024 $3.70 $3.61 $0.0899 64,165.0 -1.63%
Oct 25, 2024 $3.71 $3.67 $0.04 54,989.0 +0.27%
Oct 24, 2024 $3.68 $3.58 $0.095 42,246.0 +0.82%
Oct 23, 2024 $3.65 $3.52 $0.1299 27,912.0 +0.83%
Oct 22, 2024 $3.67 $3.54 $0.1265 64,127.0 -0.28%

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 2024

Month High Low High - Low Volume % Change
Nov, 2024 $3.76 $3.30 $0.46 736,927.0 +3.60%
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%

Phx Minerals Inc Stock (PHX) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $4.19 $3.33 $0.86 3,965,555.0 +7.76%
Nov, 2022 $4.37 $3.35 $1.02 3,514,051.0 -9.30%
Oct, 2022 $4.39 $3.32 $1.07 4,467,408.0 +22.84%
Sep, 2022 $3.65 $2.86 $0.7876 3,918,680.0 -1.82%
Aug, 2022 $3.95 $2.93 $1.02 5,378,081.0 +0.61%
Jul, 2022 $3.42 $2.60 $0.82 4,612,668.0 +7.89%
Jun, 2022 $4.98 $2.93 $2.05 13,745,924.0 -13.14%
May, 2022 $3.96 $3.08 $0.88 5,400,328.0 -0.28%
Apr, 2022 $4.11 $2.75 $1.36 8,760,278.0 +14.71%
Mar, 2022 $3.55 $2.46 $1.09 9,024,772.0 +18.15%
Feb, 2022 $2.63 $2.09 $0.5376 4,106,201.0 +8.82%
Jan, 2022 $2.68 $2.15 $0.5299 2,606,360.0 +9.68%
oil_gas_ep EXE
$100.97
price up icon 2.76%
oil_gas_ep DVN
$38.70
price up icon 1.04%
oil_gas_ep WDS
$16.19
price up icon 1.70%
oil_gas_ep TPL
$1,515.53
price up icon 4.47%
oil_gas_ep CNQ
$34.55
price up icon 2.28%
oil_gas_ep HES
$147.98
price up icon 0.35%
Cap:     |  Volume (24h):