-
5 DAY PERFORMANCE
+0.59% -
1 MONTH PERFORMANCE
+1.19% -
3 MONTH PERFORMANCE
+4.94% -
6 MONTH PERFORMANCE
-2.58% -
YEAR-TO-DATE PERFORMANCE
+5.59% -
1 YEAR PERFORMANCE
-3.95%
PHX Minerals Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/20/2024 | $3.39 | $3.37 (-0.59%) | $3.40 | $3.31 | 41,000 | $121.25 M |
| 08/19/2024 | $3.40 | $3.42 (0.59%) | $3.43 | $3.39 | 49,708 | $123.05 M |
| 08/16/2024 | $3.39 | $3.39 (0%) | $3.41 | $3.38 | 60,800 | $121.97 M |
| 08/15/2024 | $3.35 | $3.39 (1.19%) | $3.40 | $3.35 | 49,300 | $121.97 M |
| 08/14/2024 | $3.29 | $3.35 (1.82%) | $3.36 | $3.26 | 156,715 | $120.53 M |
| 08/13/2024 | $3.25 | $3.26 (0.31%) | $3.29 | $3.20 | 50,400 | $117.30 M |
| 08/12/2024 | $3.25 | $3.25 (0%) | $3.28 | $3.22 | 44,712 | $116.94 M |
| 08/09/2024 | $3.27 | $3.25 (-0.61%) | $3.30 | $3.25 | 62,000 | $116.94 M |
| 08/08/2024 | $3.31 | $3.37 (1.81%) | $3.37 | $3.23 | 56,917 | $121.25 M |
| 08/07/2024 | $3.21 | $3.25 (1.25%) | $3.28 | $3.18 | 34,360 | $116.94 M |
| 08/06/2024 | $3.19 | $3.11 (-2.51%) | $3.20 | $3.11 | 23,226 | $111.90 M |
| 08/05/2024 | $3.11 | $3.15 (1.29%) | $3.23 | $3.10 | 52,700 | $113.34 M |
| 08/02/2024 | $3.24 | $3.25 (0.31%) | $3.26 | $3.20 | 132,100 | $116.94 M |
| 08/01/2024 | $3.26 | $3.27 (0.31%) | $3.27 | $3.24 | 38,001 | $117.66 M |
| 07/31/2024 | $3.30 | $3.28 (-0.61%) | $3.31 | $3.25 | 31,400 | $118.02 M |
| 07/30/2024 | $3.25 | $3.25 (0%) | $3.27 | $3.22 | 10,700 | $116.94 M |
| 07/29/2024 | $3.33 | $3.28 (-1.5%) | $3.33 | $3.26 | 28,000 | $118.02 M |
| 07/26/2024 | $3.23 | $3.29 (1.86%) | $3.29 | $3.21 | 49,786 | $118.38 M |
| 07/25/2024 | $3.26 | $3.24 (-0.61%) | $3.31 | $3.22 | 17,200 | $116.58 M |
| 07/24/2024 | $3.38 | $3.29 (-2.66%) | $3.38 | $3.28 | 24,400 | $118.38 M |
| 07/23/2024 | $3.23 | $3.38 (4.64%) | $3.38 | $3.20 | 77,700 | $121.61 M |
| 07/22/2024 | $3.25 | $3.24 (-0.31%) | $3.25 | $3.23 | 6,000 | $116.58 M |
| 07/19/2024 | $3.28 | $3.24 (-1.22%) | $3.30 | $3.22 | 17,141 | $116.58 M |
| 07/18/2024 | $3.33 | $3.28 (-1.5%) | $3.35 | $3.26 | 36,339 | $118.02 M |
| 07/17/2024 | $3.30 | $3.34 (1.21%) | $3.35 | $3.28 | 41,200 | $120.17 M |
| 07/16/2024 | $3.22 | $3.27 (1.55%) | $3.29 | $3.22 | 108,811 | $117.66 M |
| 07/15/2024 | $3.28 | $3.25 (-0.91%) | $3.30 | $3.25 | 29,900 | $116.94 M |
| 07/12/2024 | $3.28 | $3.30 (0.61%) | $3.31 | $3.28 | 18,700 | $118.74 M |
| 07/11/2024 | $3.36 | $3.29 (-2.08%) | $3.37 | $3.29 | 19,300 | $118.38 M |
| 07/10/2024 | $3.28 | $3.36 (2.44%) | $3.38 | $3.25 | 97,000 | $120.89 M |
| 07/09/2024 | $3.25 | $3.26 (0.31%) | $3.26 | $3.23 | 56,460 | $117.30 M |
| 07/08/2024 | $3.25 | $3.18 (-2.15%) | $3.28 | $3.18 | 54,800 | $114.42 M |
| 07/05/2024 | $3.18 | $3.24 (1.89%) | $3.27 | $3.18 | 32,817 | $116.58 M |