-
5 DAY PERFORMANCE
+0.54% -
1 MONTH PERFORMANCE
+2.75% -
3 MONTH PERFORMANCE
+9.71% -
6 MONTH PERFORMANCE
+16.20% -
YEAR-TO-DATE PERFORMANCE
+15.84% -
1 YEAR PERFORMANCE
+11.01%
PHX Minerals Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $3.71 | $3.74 (0.81%) | $3.75 | $3.62 | 78,509 | $134.57 M |
| 11/20/2024 | $3.60 | $3.70 (2.78%) | $3.70 | $3.57 | 55,724 | $133.13 M |
| 11/19/2024 | $3.58 | $3.56 (-0.56%) | $3.70 | $3.56 | 43,708 | $128.09 M |
| 11/18/2024 | $3.71 | $3.56 (-4.04%) | $3.76 | $3.56 | 57,500 | $128.09 M |
| 11/15/2024 | $3.70 | $3.71 (0.27%) | $3.73 | $3.64 | 57,300 | $133.49 M |
| 11/14/2024 | $3.40 | $3.70 (8.82%) | $3.70 | $3.40 | 72,100 | $133.13 M |
| 11/13/2024 | $3.31 | $3.40 (2.72%) | $3.42 | $3.31 | 19,200 | $122.33 M |
| 11/12/2024 | $3.55 | $3.34 (-5.92%) | $3.55 | $3.32 | 62,100 | $120.17 M |
| 11/11/2024 | $3.49 | $3.35 (-4.01%) | $3.49 | $3.35 | 33,930 | $120.53 M |
| 11/08/2024 | $3.49 | $3.44 (-1.43%) | $3.50 | $3.41 | 16,149 | $123.77 M |
| 11/07/2024 | $3.30 | $3.51 (6.36%) | $3.55 | $3.30 | 34,335 | $126.29 M |
| 11/06/2024 | $3.70 | $3.50 (-5.41%) | $3.70 | $3.45 | 24,900 | $125.93 M |
| 11/05/2024 | $3.46 | $3.46 (0%) | $3.52 | $3.46 | 21,064 | $124.49 M |
| 11/04/2024 | $3.39 | $3.44 (1.47%) | $3.48 | $3.36 | 37,400 | $123.77 M |
| 11/01/2024 | $3.64 | $3.42 (-6.04%) | $3.64 | $3.40 | 57,341 | $123.05 M |
| 10/31/2024 | $3.65 | $3.61 (-1.1%) | $3.65 | $3.58 | 19,439 | $129.89 M |
| 10/30/2024 | $3.56 | $3.64 (2.25%) | $3.64 | $3.54 | 29,449 | $130.97 M |
| 10/29/2024 | $3.65 | $3.57 (-2.19%) | $3.68 | $3.53 | 42,500 | $128.45 M |
| 10/28/2024 | $3.64 | $3.63 (-0.27%) | $3.70 | $3.61 | 64,335 | $130.61 M |
| 10/25/2024 | $3.71 | $3.69 (-0.54%) | $3.71 | $3.67 | 55,100 | $132.77 M |
| 10/24/2024 | $3.68 | $3.68 (0%) | $3.68 | $3.59 | 42,348 | $132.41 M |
| 10/23/2024 | $3.63 | $3.65 (0.55%) | $3.65 | $3.52 | 28,020 | $131.33 M |
| 10/22/2024 | $3.66 | $3.62 (-1.09%) | $3.67 | $3.54 | 64,239 | $130.25 M |
| 10/21/2024 | $3.69 | $3.63 (-1.63%) | $3.71 | $3.63 | 34,808 | $130.61 M |
| 10/18/2024 | $3.74 | $3.68 (-1.6%) | $3.74 | $3.67 | 30,500 | $132.41 M |
| 10/17/2024 | $3.69 | $3.71 (0.54%) | $3.71 | $3.61 | 39,523 | $133.49 M |
| 10/16/2024 | $3.69 | $3.66 (-0.81%) | $3.70 | $3.63 | 44,200 | $131.69 M |
| 10/15/2024 | $3.66 | $3.67 (0.27%) | $3.73 | $3.61 | 230,410 | $132.05 M |
| 10/14/2024 | $3.50 | $3.51 (0.29%) | $3.53 | $3.50 | 110,532 | $126.29 M |
| 10/11/2024 | $3.47 | $3.52 (1.44%) | $3.52 | $3.42 | 71,022 | $126.65 M |
| 10/10/2024 | $3.47 | $3.47 (0%) | $3.47 | $3.45 | 17,349 | $124.85 M |
| 10/09/2024 | $3.47 | $3.47 (0%) | $3.47 | $3.40 | 132,800 | $124.85 M |
| 10/08/2024 | $3.39 | $3.45 (1.77%) | $3.45 | $3.38 | 52,939 | $124.13 M |
| 10/07/2024 | $3.39 | $3.40 (0.29%) | $3.41 | $3.37 | 64,800 | $122.33 M |
| 10/04/2024 | $3.44 | $3.40 (-1.16%) | $3.44 | $3.40 | 52,842 | $122.33 M |
| 10/03/2024 | $3.41 | $3.40 (-0.29%) | $3.45 | $3.39 | 69,242 | $122.33 M |
| 10/02/2024 | $3.40 | $3.38 (-0.59%) | $3.40 | $3.32 | 40,504 | $121.61 M |
| 10/01/2024 | $3.38 | $3.38 (0%) | $3.40 | $3.37 | 22,600 | $121.61 M |
| 09/30/2024 | $3.32 | $3.38 (1.81%) | $3.38 | $3.32 | 23,800 | $121.61 M |
| 09/27/2024 | $3.37 | $3.35 (-0.59%) | $3.37 | $3.32 | 45,327 | $120.53 M |
| 09/26/2024 | $3.35 | $3.35 (0%) | $3.38 | $3.34 | 41,072 | $120.53 M |
| 09/25/2024 | $3.38 | $3.36 (-0.59%) | $3.39 | $3.35 | 20,534 | $120.89 M |
| 09/24/2024 | $3.41 | $3.41 (0%) | $3.44 | $3.41 | 122,300 | $122.69 M |
| 09/23/2024 | $3.47 | $3.40 (-2.02%) | $3.47 | $3.39 | 43,000 | $122.33 M |
| 09/20/2024 | $3.39 | $3.44 (1.47%) | $3.46 | $3.36 | 119,700 | $123.77 M |
| 09/19/2024 | $3.39 | $3.41 (0.59%) | $3.42 | $3.34 | 46,400 | $122.69 M |
| 09/18/2024 | $3.40 | $3.40 (0%) | $3.45 | $3.40 | 19,900 | $122.33 M |
| 09/17/2024 | $3.40 | $3.40 (0%) | $3.44 | $3.40 | 28,507 | $122.33 M |
| 09/16/2024 | $3.42 | $3.41 (-0.29%) | $3.44 | $3.39 | 27,516 | $122.69 M |
| 09/13/2024 | $3.34 | $3.41 (2.1%) | $3.42 | $3.34 | 25,312 | $122.69 M |
| 09/12/2024 | $3.36 | $3.35 (-0.3%) | $3.36 | $3.35 | 37,733 | $120.53 M |
| 09/11/2024 | $3.35 | $3.36 (0.3%) | $3.38 | $3.31 | 46,314 | $120.89 M |
| 09/10/2024 | $3.35 | $3.35 (0%) | $3.36 | $3.34 | 56,400 | $120.53 M |
| 09/09/2024 | $3.39 | $3.35 (-1.18%) | $3.40 | $3.35 | 25,200 | $120.53 M |
| 09/06/2024 | $3.40 | $3.38 (-0.59%) | $3.43 | $3.34 | 58,900 | $121.61 M |
| 09/05/2024 | $3.37 | $3.36 (-0.3%) | $3.39 | $3.35 | 31,500 | $120.89 M |
| 09/04/2024 | $3.40 | $3.35 (-1.47%) | $3.40 | $3.35 | 23,634 | $120.53 M |
| 09/03/2024 | $3.45 | $3.40 (-1.45%) | $3.46 | $3.39 | 42,100 | $122.33 M |
| 08/30/2024 | $3.42 | $3.46 (1.17%) | $3.46 | $3.40 | 82,900 | $124.49 M |
| 08/29/2024 | $3.42 | $3.39 (-0.88%) | $3.42 | $3.36 | 30,600 | $121.97 M |
| 08/28/2024 | $3.36 | $3.40 (1.19%) | $3.40 | $3.36 | 31,010 | $122.33 M |
| 08/27/2024 | $3.39 | $3.39 (0%) | $3.41 | $3.38 | 24,326 | $121.97 M |
| 08/26/2024 | $3.39 | $3.39 (0%) | $3.41 | $3.38 | 42,301 | $121.97 M |
| 08/23/2024 | $3.36 | $3.39 (0.89%) | $3.41 | $3.36 | 18,872 | $121.97 M |
| 08/22/2024 | $3.38 | $3.41 (0.89%) | $3.42 | $3.37 | 37,500 | $122.69 M |
| 08/21/2024 | $3.36 | $3.40 (1.19%) | $3.42 | $3.36 | 32,200 | $122.33 M |