Unlock stock picks and a broker-level newsfeed that powers Wall Street.

TSXV - Delayed Quote CAD

Phenom Resources Corp. (PHNM.V)

0.3550
+0.0150
+(4.41%)
At close: April 22 at 12:46:12 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20250.35000.36000.35000.36000.360011,500
Apr 21, 20250.36000.36000.34000.34000.34003,800
Apr 17, 20250.35000.37000.35000.36000.3600111,000
Apr 16, 20250.32000.37000.32000.37000.3700264,300
Apr 15, 20250.28000.33000.28000.32000.3200114,200
Apr 14, 20250.26000.28000.24000.28000.280075,000
Apr 11, 20250.26000.26000.26000.26000.260017,700
Apr 10, 20250.26000.27000.25000.26000.260024,600
Apr 9, 20250.24000.26000.22000.26000.2600142,200
Apr 8, 20250.26000.26000.25000.25000.250026,100
Apr 7, 20250.26000.26000.26000.26000.26005,000
Apr 4, 20250.30000.30000.28000.28000.280017,100
Apr 3, 20250.31000.31000.31000.31000.31001,000
Apr 2, 20250.32000.33000.32000.32000.320022,300
Apr 1, 20250.33000.33000.31000.32000.32007,300
Mar 31, 20250.28000.34000.28000.33000.3300153,700
Mar 28, 20250.28000.30000.28000.28000.280034,500
Mar 27, 20250.29000.30000.28000.29000.290081,000
Mar 26, 20250.27000.28000.27000.28000.280061,400
Mar 25, 20250.27000.28000.27000.27000.270098,000
Mar 24, 20250.28000.28000.27000.28000.280028,700
Mar 21, 20250.28000.28000.28000.28000.28002,500
Mar 20, 20250.28000.30000.28000.29000.290057,500
Mar 19, 20250.27000.28000.27000.28000.280049,000
Mar 18, 20250.27000.27000.27000.27000.270026,100
Mar 17, 20250.25000.27000.25000.27000.270090,000
Mar 14, 20250.25000.26000.25000.26000.2600148,300
Mar 13, 20250.27000.27000.21000.25000.2500383,400
Mar 12, 20250.28000.28000.27000.27000.270025,100
Mar 11, 20250.27000.27000.27000.27000.27001,500
Mar 10, 20250.28000.28000.28000.28000.28003,400
Mar 7, 20250.27000.28000.27000.28000.280014,000
Mar 6, 20250.26000.26000.26000.26000.2600-
Mar 5, 20250.28000.28000.26000.26000.260036,900
Mar 4, 20250.27000.28000.27000.28000.280053,000
Mar 3, 20250.26000.26000.26000.26000.260012,000
Feb 28, 20250.27000.27000.26000.26000.260039,000
Feb 27, 20250.26000.27000.26000.26000.2600120,300
Feb 26, 20250.25000.27000.25000.27000.270032,700
Feb 25, 20250.27000.27000.26000.26000.26005,500
Feb 24, 20250.26000.26000.25000.26000.260084,000
Feb 21, 20250.25000.27000.24000.27000.2700145,800
Feb 20, 20250.27000.27000.25000.25000.2500156,500
Feb 19, 20250.27000.28000.27000.28000.2800116,000
Feb 18, 20250.29000.29000.28000.28000.280016,200
Feb 14, 20250.29000.29000.29000.29000.29005,700
Feb 13, 20250.30000.30000.29000.29000.290045,100
Feb 12, 20250.28000.28000.27000.27000.270050,500
Feb 11, 20250.28000.29000.28000.28000.280016,200
Feb 10, 20250.28000.28000.28000.28000.280034,300
Feb 7, 20250.28000.28000.27000.27000.270035,900
Feb 6, 20250.30000.30000.28000.30000.30008,100
Feb 5, 20250.33000.33000.29000.29000.290058,500
Feb 4, 20250.28000.33000.28000.33000.330094,300
Feb 3, 20250.25000.28000.25000.28000.2800285,000
Jan 31, 20250.24000.26000.24000.25000.2500204,000
Jan 30, 20250.26000.26000.25000.25000.2500207,700
Jan 29, 20250.26000.28000.25000.26000.260065,500
Jan 28, 20250.27000.27000.25000.26000.260082,900
Jan 27, 20250.26000.27000.26000.27000.270024,000
Jan 24, 20250.26000.27000.26000.27000.270047,500
Jan 23, 20250.27000.27000.26000.27000.2700137,200
Jan 22, 20250.28000.28000.26000.27000.2700188,600
Jan 21, 20250.30000.30000.28000.28000.2800151,600
Jan 20, 20250.31000.31000.30000.30000.300018,600
Jan 17, 20250.31000.32000.31000.31000.310028,500
Jan 16, 20250.34000.34000.31000.33000.3300111,900
Jan 15, 20250.32000.34000.31000.34000.3400187,700
Jan 14, 20250.29000.31000.29000.31000.310013,600
Jan 13, 20250.31000.31000.29000.29000.290010,500
Jan 10, 20250.30000.31000.30000.31000.310074,000
Jan 9, 20250.30000.30000.30000.30000.300027,700
Jan 8, 20250.30000.30000.30000.30000.30007,000
Jan 7, 20250.29000.32000.29000.32000.320069,500
Jan 6, 20250.32000.32000.30000.30000.300055,800
Jan 3, 20250.31000.32000.30000.32000.320043,000
Jan 2, 20250.32000.32000.31000.31000.310040,500
Dec 31, 20240.31000.31000.30000.31000.310017,400
Dec 30, 20240.28000.33000.28000.32000.3200129,100
Dec 27, 20240.29000.29000.28000.29000.290057,700
Dec 24, 20240.30000.31000.30000.30000.300022,000
Dec 23, 20240.29000.30000.29000.30000.300047,600
Dec 20, 20240.29000.30000.29000.30000.300015,100
Dec 19, 20240.30000.32000.29000.31000.3100146,900
Dec 18, 20240.31000.32000.28000.28000.2800190,900
Dec 17, 20240.32000.32000.31000.31000.310015,800
Dec 16, 20240.34000.35000.32000.32000.3200141,000
Dec 13, 20240.32000.36000.32000.35000.350078,000
Dec 12, 20240.33000.33000.31000.32000.3200147,100
Dec 11, 20240.33000.33000.30000.32000.3200110,500
Dec 10, 20240.35000.35000.33000.33000.3300106,500
Dec 9, 20240.34000.38000.34000.35000.350085,700
Dec 6, 20240.35000.35000.33000.34000.3400133,500
Dec 5, 20240.37000.37000.34000.35000.3500134,500
Dec 4, 20240.37000.38000.36000.36000.360050,000
Dec 3, 20240.39000.39000.37000.37000.370061,200
Dec 2, 20240.38000.40000.38000.38000.380017,300
Nov 29, 20240.40000.40000.38000.38000.380010,000
Nov 28, 20240.41000.41000.39000.39000.39005,500
Nov 27, 20240.41000.41000.38000.39000.390081,600
Nov 26, 20240.41000.41000.39000.40000.4000113,000
Nov 25, 20240.42000.42000.41000.41000.410032,500
Nov 22, 20240.43000.43000.41000.43000.430046,100
Nov 21, 20240.40000.43000.40000.42000.420070,000
Nov 20, 20240.39000.39000.38000.39000.3900145,700
Nov 19, 20240.39000.39000.38000.38000.3800196,500
Nov 18, 20240.42000.42000.39000.40000.4000119,100
Nov 15, 20240.41000.43000.41000.42000.420026,900
Nov 14, 20240.42000.43000.40000.43000.430038,800
Nov 13, 20240.45000.46000.40000.40000.4000177,600
Nov 12, 20240.46000.46000.46000.46000.46005,500
Nov 11, 20240.46000.46000.46000.46000.460011,000
Nov 8, 20240.46000.46000.41000.44000.440059,000
Nov 7, 20240.47000.47000.46000.47000.470055,000
Nov 6, 20240.50000.50000.46000.47000.4700101,000
Nov 5, 20240.51000.51000.51000.51000.510014,700
Nov 4, 20240.53000.53000.52000.52000.520011,300
Nov 1, 20240.54000.54000.54000.54000.540015,500
Oct 31, 20240.58000.58000.54000.55000.550054,000
Oct 30, 20240.58000.59000.56000.59000.590068,100
Oct 29, 20240.54000.56000.53000.56000.560054,800
Oct 28, 20240.48000.56000.48000.54000.5400262,400
Oct 25, 20240.49000.49000.49000.49000.49004,500
Oct 24, 20240.50000.50000.47000.47000.4700121,700
Oct 23, 20240.49000.50000.49000.50000.500062,000
Oct 22, 20240.50000.51000.49000.50000.5000157,100
Oct 21, 20240.50000.51000.48000.50000.5000329,700
Oct 18, 20240.50000.50000.48000.49000.490026,000
Oct 17, 20240.48000.50000.48000.49000.490036,500
Oct 16, 20240.47000.49000.47000.49000.490026,000
Oct 15, 20240.46000.49000.46000.48000.4800248,700
Oct 11, 20240.50000.50000.46000.46000.460084,000
Oct 10, 20240.45000.50000.45000.50000.5000157,000
Oct 9, 20240.41000.45000.41000.45000.4500110,500
Oct 8, 20240.41000.41000.40000.41000.410038,000
Oct 7, 20240.41000.41000.41000.41000.410012,900
Oct 4, 20240.41000.41000.41000.41000.41004,000
Oct 3, 20240.41000.41000.40000.40000.400014,500
Oct 2, 20240.43000.43000.41000.41000.4100154,500
Oct 1, 20240.43000.45000.42000.42000.420052,500
Sep 30, 20240.41000.45000.41000.44000.4400303,400
Sep 27, 20240.42000.43000.41000.42000.4200496,000
Sep 26, 20240.40000.42000.40000.41000.410030,700
Sep 25, 20240.41000.41000.40000.41000.410025,900
Sep 24, 20240.41000.42000.40000.41000.410068,000
Sep 23, 20240.41000.42000.40000.40000.400021,000
Sep 20, 20240.43000.43000.41000.42000.420025,000
Sep 19, 20240.43000.43000.42000.42000.420011,500
Sep 18, 20240.41000.42000.41000.42000.420020,500
Sep 17, 20240.42000.42000.39000.41000.4100120,300
Sep 16, 20240.42000.42000.41000.42000.420041,300
Sep 13, 20240.42000.42000.42000.42000.420016,000
Sep 12, 20240.43000.43000.42000.42000.420022,100
Sep 11, 20240.41000.43000.41000.42000.420041,500
Sep 10, 20240.38000.41000.38000.41000.410012,200
Sep 9, 20240.39000.39000.38000.39000.390053,500
Sep 6, 20240.39000.40000.39000.40000.400012,000
Sep 5, 20240.42000.42000.40000.41000.410063,500
Sep 4, 20240.40000.42000.40000.42000.4200109,000
Sep 3, 20240.38000.39000.38000.38000.380034,500
Aug 30, 20240.37000.40000.37000.39000.390032,000
Aug 29, 20240.39000.39000.37000.37000.370050,000
Aug 28, 20240.39000.39000.38000.38000.380026,500
Aug 27, 20240.41000.41000.39000.40000.400023,000
Aug 26, 20240.40000.41000.40000.40000.40009,400
Aug 23, 20240.41000.41000.39000.41000.410031,400
Aug 22, 20240.42000.42000.40000.40000.400026,100
Aug 21, 20240.43000.43000.40000.41000.410041,500
Aug 20, 20240.42000.42000.42000.42000.42002,500
Aug 19, 20240.41000.42000.41000.42000.420025,400
Aug 16, 20240.40000.41000.37000.41000.41005,000
Aug 15, 20240.37000.37000.37000.37000.370017,400
Aug 14, 20240.38000.38000.36000.36000.360024,100
Aug 13, 20240.39000.39000.37000.37000.370030,500
Aug 12, 20240.37000.39000.37000.39000.390023,500
Aug 9, 20240.42000.42000.37000.40000.400091,100
Aug 8, 20240.43000.43000.41000.41000.410031,700
Aug 7, 20240.44000.45000.44000.44000.440026,900
Aug 6, 20240.45000.46000.44000.44000.440030,000
Aug 2, 20240.46000.47000.46000.47000.470037,400
Aug 1, 20240.46000.46000.44000.44000.440017,600
Jul 31, 20240.45000.46000.44000.46000.460047,200
Jul 30, 20240.46000.46000.45000.46000.460026,300
Jul 29, 20240.47000.47000.46000.46000.46004,700
Jul 26, 20240.48000.49000.46000.46000.460031,300
Jul 25, 20240.49000.49000.49000.49000.49002,600
Jul 24, 20240.48000.49000.48000.49000.49003,000
Jul 23, 20240.48000.48000.48000.48000.480011,500
Jul 22, 20240.48000.48000.48000.48000.48005,100
Jul 19, 20240.48000.48000.48000.48000.480013,800
Jul 18, 20240.48000.50000.48000.49000.49009,000
Jul 17, 20240.49000.50000.49000.49000.490071,500
Jul 16, 20240.51000.51000.49000.49000.49004,900
Jul 15, 20240.51000.51000.49000.49000.490051,700
Jul 12, 20240.49000.55000.49000.51000.5100107,400
Jul 11, 20240.52000.52000.50000.50000.500010,500
Jul 10, 20240.49000.51000.49000.50000.5000237,500
Jul 9, 20240.49000.50000.48000.50000.500042,000
Jul 8, 20240.51000.55000.48000.48000.4800124,200
Jul 5, 20240.48000.51000.48000.51000.510085,000
Jul 4, 20240.47000.48000.47000.48000.480031,900
Jul 3, 20240.49000.49000.48000.48000.48002,000
Jul 2, 20240.48000.48000.48000.48000.480036,400
Jun 28, 20240.48000.50000.47000.50000.500025,000
Jun 27, 20240.50000.50000.48000.48000.480030,000
Jun 26, 20240.47000.49000.47000.48000.480019,000
Jun 25, 20240.48000.48000.47000.47000.470012,400
Jun 24, 20240.55000.55000.49000.49000.490081,900
Jun 21, 20240.55000.55000.53000.54000.540022,500
Jun 20, 20240.54000.54000.50000.54000.5400114,900
Jun 19, 20240.50000.55000.49000.53000.530082,100
Jun 18, 20240.45000.49000.45000.49000.4900143,100
Jun 17, 20240.46000.46000.45000.45000.450076,100
Jun 14, 20240.47000.50000.45000.45000.4500314,700
Jun 13, 20240.49000.49000.47000.47000.470042,600
Jun 12, 20240.46000.48000.45000.47000.470034,100
Jun 11, 20240.46000.46000.45000.45000.45007,500
Jun 10, 20240.48000.48000.46000.46000.4600104,600
Jun 7, 20240.48000.48000.47000.47000.47005,000
Jun 6, 20240.44000.47000.44000.46000.4600104,700
Jun 5, 20240.44000.44000.44000.44000.440011,400
Jun 4, 20240.48000.48000.44000.45000.450092,100
Jun 3, 20240.45000.48000.45000.48000.480038,400
May 31, 20240.46000.46000.46000.46000.460020,500
May 30, 20240.47000.47000.45000.45000.4500116,000
May 29, 20240.48000.49000.48000.49000.490018,600
May 28, 20240.50000.50000.45000.48000.4800217,200
May 27, 20240.50000.51000.49000.50000.500058,400
May 24, 20240.50000.50000.49000.49000.4900105,800
May 23, 20240.49000.50000.49000.50000.500011,000
May 22, 20240.54000.54000.48000.50000.5000148,300
May 21, 20240.53000.55000.53000.53000.530032,600
May 17, 20240.51000.54000.51000.54000.540020,000
May 16, 20240.53000.53000.50000.50000.5000134,800
May 15, 20240.53000.55000.53000.53000.530066,300
May 14, 20240.52000.54000.52000.52000.520060,200
May 13, 20240.52000.55000.52000.54000.5400136,200
May 10, 20240.51000.55000.51000.55000.550060,000
May 9, 20240.53000.53000.52000.53000.530018,500
May 8, 20240.53000.53000.53000.53000.53006,000
May 7, 20240.55000.55000.51000.53000.5300133,500
May 6, 20240.53000.55000.50000.55000.5500258,100
May 3, 20240.49000.57000.49000.52000.5200195,700
May 2, 20240.46000.48000.46000.47000.470083,500
May 1, 20240.46000.48000.46000.47000.470091,300
Apr 30, 20240.41000.45000.41000.45000.450039,600
Apr 29, 20240.44000.44000.43000.44000.440026,600
Apr 26, 20240.47000.47000.44000.44000.440017,300
Apr 25, 20240.45000.49000.44000.47000.4700121,500
Apr 24, 20240.42000.44000.42000.44000.440041,300
Apr 23, 20240.39000.42000.39000.42000.420014,500
Apr 22, 20240.41000.41000.37000.39000.390072,900

Related Tickers

GUG.V Gungnir Resources Inc.
0.0300
0.00%
 
GLDR.CN GldRaptMinCo
0.0850
0.00%
 
ITH.TO International Tower Hill Mines Ltd.
0.8700
+2.35%
 
REVX.V Rev Exploration Corp.
0.2500
-7.41%
 
THM International Tower Hill Mines Ltd.
0.6282
+1.38%
 
PGOL.CN Patriot Gold Corp.
0.0250
0.00%
 
GGC.CN Generic Gold Corp.
0.0650
0.00%
 
WRLG-WT.V
0.1150
-11.54%
 
BGDFF Barton Gold Holdings Limited
0.2591
0.00%
 
AUMB.V 1911 Gold Corporation
0.2350
-7.84%