5 DAY PERFORMANCE
+1.79%
1 MONTH PERFORMANCE
-0.75%
3 MONTH PERFORMANCE
+13.39%
6 MONTH PERFORMANCE
+20.61%
YEAR-TO-DATE PERFORMANCE
-0.50%
1 YEAR PERFORMANCE
+17.40%
PHX Minerals Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $3.92 | $3.98 (1.53%) | $4.01 | $3.92 | 90,936 | $144.54 M |
| 01/13/2025 | $3.99 | $3.95 (-1%) | $4.02 | $3.93 | 227,400 | $143.45 M |
| 01/10/2025 | $3.92 | $3.99 (1.79%) | $4.01 | $3.92 | 93,836 | $144.90 M |
| 01/08/2025 | $3.97 | $3.91 (-1.51%) | $3.97 | $3.87 | 45,745 | $142.00 M |
| 01/07/2025 | $3.99 | $3.96 (-0.75%) | $3.99 | $3.94 | 26,732 | $143.81 M |
| 01/06/2025 | $4.00 | $3.94 (-1.5%) | $4.03 | $3.94 | 94,200 | $143.09 M |
| 01/03/2025 | $3.97 | $3.99 (0.5%) | $4.00 | $3.93 | 63,934 | $144.90 M |
| 01/02/2025 | $4.01 | $3.97 (-1%) | $4.05 | $3.93 | 101,627 | $144.18 M |
| 12/31/2024 | $3.94 | $4.00 (1.52%) | $4.02 | $3.92 | 104,541 | $145.27 M |
| 12/30/2024 | $4.00 | $3.97 (-0.75%) | $4.05 | $3.96 | 150,607 | $144.18 M |
| 12/27/2024 | $3.88 | $3.97 (2.32%) | $3.99 | $3.83 | 68,502 | $144.18 M |
| 12/26/2024 | $3.86 | $3.85 (-0.26%) | $3.99 | $3.82 | 40,500 | $139.82 M |
| 12/24/2024 | $3.71 | $3.91 (5.39%) | $3.92 | $3.71 | 47,310 | $142.00 M |
| 12/23/2024 | $3.79 | $3.74 (-1.32%) | $3.80 | $3.72 | 83,800 | $135.82 M |
| 12/20/2024 | $3.85 | $3.79 (-1.56%) | $3.93 | $3.78 | 91,900 | $137.64 M |
| 12/19/2024 | $3.79 | $3.82 (0.79%) | $3.89 | $3.71 | 94,600 | $138.73 M |
| 12/18/2024 | $3.90 | $3.78 (-3.08%) | $3.97 | $3.78 | 74,429 | $137.28 M |
| 12/17/2024 | $3.84 | $3.88 (1.04%) | $3.92 | $3.75 | 136,400 | $140.91 M |
| 12/16/2024 | $4.00 | $3.97 (-0.75%) | $4.03 | $3.92 | 158,200 | $144.18 M |
| 12/13/2024 | $4.01 | $4.01 (0%) | $4.06 | $3.93 | 100,658 | $145.63 M |
| 12/12/2024 | $3.99 | $4.03 (1%) | $4.08 | $3.93 | 220,105 | $146.36 M |
| 12/11/2024 | $3.88 | $3.85 (-0.77%) | $3.90 | $3.82 | 172,217 | $139.82 M |
| 12/10/2024 | $3.90 | $3.88 (-0.51%) | $3.92 | $3.83 | 78,400 | $140.91 M |
| 12/09/2024 | $3.81 | $3.88 (1.84%) | $3.91 | $3.81 | 84,200 | $140.91 M |
| 12/06/2024 | $3.94 | $3.81 (-3.3%) | $3.94 | $3.78 | 126,248 | $138.37 M |
| 12/05/2024 | $3.93 | $3.88 (-1.27%) | $3.93 | $3.83 | 70,160 | $140.91 M |
| 12/04/2024 | $3.92 | $3.85 (-1.79%) | $3.95 | $3.79 | 56,100 | $139.82 M |
| 12/03/2024 | $3.87 | $3.92 (1.29%) | $3.98 | $3.83 | 126,708 | $142.36 M |
| 12/02/2024 | $3.86 | $3.85 (-0.26%) | $3.89 | $3.82 | 59,406 | $139.82 M |
| 11/29/2024 | $3.77 | $3.81 (1.06%) | $3.82 | $3.71 | 30,225 | $138.37 M |
| 11/27/2024 | $3.79 | $3.72 (-1.85%) | $3.82 | $3.72 | 43,300 | $135.10 M |
| 11/26/2024 | $3.88 | $3.82 (-1.55%) | $3.88 | $3.71 | 49,134 | $138.73 M |
| 11/25/2024 | $3.84 | $3.84 (0%) | $3.88 | $3.81 | 94,315 | $139.46 M |
| 11/22/2024 | $3.75 | $3.81 (1.6%) | $3.84 | $3.72 | 132,700 | $137.08 M |
| 11/21/2024 | $3.71 | $3.74 (0.81%) | $3.75 | $3.62 | 78,524 | $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 |