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

NYSE - Nasdaq Real Time Price USD

PHX Minerals Inc. (PHX)

Compare
3.9400
+0.2000
+(5.35%)
At close: April 17 at 4:00:02 PM EDT
3.9700
+0.03
+(0.76%)
After hours: April 17 at 7:54:38 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20253.82003.94003.78003.94003.940078,400
Apr 16, 20253.66003.76003.60003.74003.740064,500
Apr 15, 20253.65003.69003.57003.60003.600033,300
Apr 14, 20253.50003.67003.50003.62003.620052,000
Apr 11, 20253.57003.60003.47003.47003.470063,500
Apr 10, 20253.61003.61003.47003.53003.530052,300
Apr 9, 20253.46003.66003.38003.62003.6200150,600
Apr 8, 20253.51003.58003.37003.48003.480090,300
Apr 7, 20253.57003.59003.42003.45003.4500149,500
Apr 4, 20253.72003.76003.50003.59003.590095,600
Apr 3, 20253.86003.98003.75003.82003.820080,100
Apr 2, 20253.91004.02003.91003.96003.960044,000
Apr 1, 20253.90004.03003.86003.96003.960046,300
Mar 31, 20254.00004.05003.93003.95003.950046,500
Mar 28, 20254.13004.13003.92004.00004.000048,800
Mar 27, 20254.01004.10003.99004.10004.100048,200
Mar 26, 20253.94004.12003.94003.98003.980036,900
Mar 25, 20254.12004.12003.98003.98003.980049,400
Mar 24, 20254.12004.18004.06004.11004.110044,300
Mar 21, 20254.12004.12004.06004.08004.080038,900
Mar 20, 20254.05004.17004.05004.10004.1000103,000
Mar 19, 20254.01004.10003.99004.10004.100036,100
Mar 18, 20253.97004.07003.93003.97003.970038,200
Mar 17, 2025 0.04 Dividend
Mar 17, 20253.94004.05003.94003.99003.990073,800
Mar 14, 20253.93003.99003.77003.97003.930049,400
Mar 13, 20253.88003.97003.75003.87003.831086,900
Mar 12, 20253.95004.03003.85003.93003.8904149,000
Mar 11, 20253.67003.80003.65003.77003.732062,200
Mar 10, 20253.69003.70003.64003.65003.6132108,600
Mar 7, 20253.70003.78003.64003.68003.642958,700
Mar 6, 20253.82003.82003.70003.73003.692462,500
Mar 5, 20253.79003.80003.70003.77003.732060,600
Mar 4, 20253.82003.87003.75003.78003.741962,100
Mar 3, 20254.10004.13003.82003.87003.831058,800
Feb 28, 20254.24004.24004.03004.04003.999346,900
Feb 27, 20254.16004.22004.10004.20004.157763,200
Feb 26, 20254.07004.18004.00004.16004.1181113,100
Feb 25, 20254.03004.12003.95004.11004.068664,600
Feb 24, 20254.13004.17003.95004.00003.959780,700
Feb 21, 20254.23004.23004.07004.14004.098378,200
Feb 20, 20254.14004.20004.11004.20004.157741,700
Feb 19, 20254.12004.18004.05004.18004.1379117,000
Feb 18, 20254.18004.18004.00004.10004.058792,200
Feb 14, 20254.13004.16004.06004.13004.088444,600
Feb 13, 20254.16004.20004.08004.17004.128086,700
Feb 12, 20254.04004.19004.04004.13004.088485,200
Feb 11, 20254.01004.07003.99004.04003.999355,300
Feb 10, 20253.92004.05003.88004.01003.969689,800
Feb 7, 20253.94003.97003.83003.90003.860752,400
Feb 6, 20254.00004.00003.89003.94003.900354,100
Feb 5, 20253.84004.00003.84003.98003.939979,800
Feb 4, 20253.76003.90003.73003.89003.850875,900
Feb 3, 20253.76003.78003.73003.76003.722181,000
Jan 31, 20253.85003.90003.75003.77003.732071,400
Jan 30, 20254.01004.05003.89003.89003.850858,500
Jan 29, 20253.95003.99003.84003.99003.949859,500
Jan 28, 20253.93003.94003.85003.91003.870652,200
Jan 27, 20254.00004.02003.79003.92003.8805202,300
Jan 24, 20254.03004.06003.98004.01003.969669,600
Jan 23, 20253.96004.06003.96004.03003.9894123,000
Jan 22, 20253.97004.09003.91003.99003.9498114,100
Jan 21, 20254.10004.15003.93003.99003.9498158,500
Jan 17, 20254.00004.10003.98004.05004.0092250,600
Jan 16, 20253.99004.01003.98004.00003.959792,500
Jan 15, 20253.99004.02003.98004.01003.9696144,100
Jan 14, 20253.92004.01003.92003.98003.939990,900
Jan 13, 20253.99004.02003.93003.95003.9102227,400
Jan 10, 20253.92004.01003.92003.99003.949893,800
Jan 8, 20253.97003.97003.87003.91003.870645,700
Jan 7, 20253.99003.99003.94003.96003.920126,700
Jan 6, 20254.00004.03003.94003.94003.900394,200
Jan 3, 20253.97004.00003.93003.99003.949863,900
Jan 2, 20254.01004.05003.93003.97003.9300101,600
Dec 31, 20243.94004.02003.92004.00003.9597104,500
Dec 30, 20244.00004.05003.96003.97003.9300150,600
Dec 27, 20243.88003.99003.83003.97003.930068,500
Dec 26, 20243.86003.99003.82003.85003.811240,500
Dec 24, 20243.71003.92003.71003.91003.870647,300
Dec 23, 20243.79003.80003.72003.74003.702383,800
Dec 20, 20243.85003.93003.78003.79003.751891,900
Dec 19, 20243.79003.89003.71003.82003.781594,600
Dec 18, 20243.90003.97003.78003.78003.741974,400
Dec 17, 20243.84003.92003.75003.88003.8409136,400
Dec 16, 20244.00004.03003.92003.97003.9300158,200
Dec 13, 20244.01004.06003.93004.01003.9696100,600
Dec 12, 20243.99004.08003.93004.03003.9894220,000
Dec 11, 20243.88003.90003.82003.85003.8112172,200
Dec 10, 20243.90003.92003.83003.88003.840978,400
Dec 9, 20243.81003.91003.81003.88003.840984,200
Dec 6, 20243.94003.94003.78003.81003.7716126,200
Dec 5, 20243.93003.93003.83003.88003.840970,100
Dec 4, 20243.92003.95003.79003.85003.811256,100
Dec 3, 20243.87003.98003.83003.92003.8805126,700
Dec 2, 20243.86003.89003.82003.85003.811259,400
Nov 29, 20243.77003.82003.71003.81003.771630,200
Nov 27, 20243.79003.82003.72003.72003.682543,300
Nov 26, 20243.88003.88003.71003.82003.781549,100
Nov 25, 20243.84003.88003.81003.84003.801394,200
Nov 22, 20243.75003.84003.72003.81003.7716132,700
Nov 21, 2024 0.04 Dividend
Nov 21, 20243.71003.75003.62003.74003.702378,500
Nov 20, 20243.60003.70003.57003.70003.623155,700
Nov 19, 20243.58003.70003.56003.56003.486043,700
Nov 18, 20243.71003.76003.56003.56003.486057,500
Nov 15, 20243.70003.73003.64003.71003.632957,300
Nov 14, 20243.40003.70003.40003.70003.623172,100
Nov 13, 20243.31003.42003.31003.40003.329419,200
Nov 12, 20243.55003.55003.32003.34003.270662,100
Nov 11, 20243.49003.49003.35003.35003.280433,800
Nov 8, 20243.49003.50003.41003.44003.368516,100
Nov 7, 20243.30003.55003.30003.50003.427334,300
Nov 6, 20243.70003.70003.45003.50003.427324,900
Nov 5, 20243.46003.52003.46003.46003.388121,000
Nov 4, 20243.39003.48003.36003.44003.368537,400
Nov 1, 20243.64003.64003.40003.42003.348957,300
Oct 31, 20243.65003.65003.58003.61003.535019,400
Oct 30, 20243.56003.64003.54003.64003.564429,400
Oct 29, 20243.65003.68003.53003.57003.495842,500
Oct 28, 20243.64003.70003.61003.63003.554664,300
Oct 25, 20243.71003.71003.67003.69003.613355,100
Oct 24, 20243.68003.68003.59003.68003.603542,300
Oct 23, 20243.63003.65003.52003.65003.574228,000
Oct 22, 20243.66003.67003.54003.62003.544864,200
Oct 21, 20243.69003.71003.63003.63003.554634,800
Oct 18, 20243.74003.74003.67003.68003.603530,500
Oct 17, 20243.69003.71003.61003.71003.632939,500
Oct 16, 20243.69003.70003.63003.66003.584044,200
Oct 15, 20243.66003.73003.61003.67003.5937230,400
Oct 14, 20243.50003.53003.50003.51003.4371110,500
Oct 11, 20243.47003.52003.42003.52003.446971,000
Oct 10, 20243.47003.47003.45003.47003.397917,300
Oct 9, 20243.47003.47003.40003.47003.3979132,800
Oct 8, 20243.39003.45003.38003.45003.378352,900
Oct 7, 20243.39003.41003.37003.40003.329464,800
Oct 4, 20243.44003.44003.40003.40003.329450,800
Oct 3, 20243.41003.45003.39003.40003.329469,200
Oct 2, 20243.40003.40003.32003.38003.309840,500
Oct 1, 20243.38003.40003.37003.38003.309822,600
Sep 30, 20243.32003.38003.32003.38003.309823,800
Sep 27, 20243.37003.37003.32003.35003.280445,300
Sep 26, 20243.35003.38003.34003.35003.280441,000
Sep 25, 20243.38003.39003.35003.36003.290220,500
Sep 24, 20243.41003.44003.41003.41003.3391122,300
Sep 23, 20243.47003.47003.39003.40003.329443,000
Sep 20, 20243.39003.46003.36003.44003.3685119,700
Sep 19, 20243.39003.42003.34003.41003.339146,400
Sep 18, 20243.40003.45003.40003.40003.329419,900
Sep 17, 20243.40003.44003.40003.40003.329428,500
Sep 16, 20243.42003.44003.39003.41003.339127,500
Sep 13, 20243.34003.42003.34003.41003.339125,300
Sep 12, 20243.36003.36003.35003.35003.280437,700
Sep 11, 20243.35003.38003.31003.36003.290246,300
Sep 10, 20243.35003.36003.34003.35003.280456,400
Sep 9, 20243.39003.40003.35003.35003.280425,200
Sep 6, 20243.40003.43003.34003.38003.309858,900
Sep 5, 20243.37003.39003.35003.36003.290231,500
Sep 4, 20243.40003.40003.35003.35003.280423,600
Sep 3, 20243.45003.46003.39003.40003.329442,100
Aug 30, 20243.42003.46003.40003.46003.388182,900
Aug 29, 20243.42003.42003.36003.39003.319630,600
Aug 28, 20243.36003.40003.36003.40003.329431,000
Aug 27, 20243.39003.41003.38003.39003.319624,300
Aug 26, 20243.39003.41003.38003.39003.319642,300
Aug 23, 2024 0.04 Dividend
Aug 23, 20243.36003.41003.36003.39003.319618,700
Aug 22, 20243.38003.42003.37003.41003.300037,500
Aug 21, 20243.36003.42003.36003.40003.290332,200
Aug 20, 20243.39003.40003.31003.37003.261341,000
Aug 19, 20243.40003.43003.39003.42003.309749,700
Aug 16, 20243.39003.41003.38003.39003.280660,800
Aug 15, 20243.35003.40003.35003.39003.280649,300
Aug 14, 20243.29003.36003.26003.35003.2419156,700
Aug 13, 20243.25003.29003.20003.26003.154850,400
Aug 12, 20243.25003.28003.22003.25003.145144,700
Aug 9, 20243.27003.30003.25003.25003.145162,000
Aug 8, 20243.31003.37003.23003.37003.261356,900
Aug 7, 20243.21003.28003.18003.25003.145134,200
Aug 6, 20243.19003.20003.11003.11003.009723,200
Aug 5, 20243.11003.23003.10003.15003.048452,700
Aug 2, 20243.24003.26003.20003.25003.1451132,100
Aug 1, 20243.26003.27003.24003.27003.164538,000
Jul 31, 20243.30003.31003.25003.28003.174231,400
Jul 30, 20243.25003.27003.22003.25003.145110,700
Jul 29, 20243.33003.33003.26003.28003.174228,000
Jul 26, 20243.23003.29003.21003.29003.183949,600
Jul 25, 20243.26003.31003.22003.24003.135517,200
Jul 24, 20243.38003.38003.28003.29003.183924,400
Jul 23, 20243.23003.38003.20003.38003.270977,700
Jul 22, 20243.25003.25003.23003.24003.13556,000
Jul 19, 20243.28003.30003.22003.24003.135517,100
Jul 18, 20243.33003.35003.26003.28003.174236,300
Jul 17, 20243.30003.35003.28003.34003.232241,200
Jul 16, 20243.22003.29003.22003.27003.1645108,800
Jul 15, 20243.28003.30003.25003.25003.145129,900
Jul 12, 20243.28003.31003.28003.30003.193518,700
Jul 11, 20243.36003.37003.29003.29003.183919,300
Jul 10, 20243.28003.38003.25003.36003.251697,000
Jul 9, 20243.25003.26003.23003.26003.154855,600
Jul 8, 20243.25003.28003.18003.18003.077454,800
Jul 5, 20243.18003.27003.18003.24003.135532,800
Jul 3, 20243.27003.27003.25003.25003.145111,600
Jul 2, 20243.25003.26003.25003.25003.145124,000
Jul 1, 20243.29003.29003.23003.26003.154819,600
Jun 28, 20243.26003.27003.25003.26003.154829,300
Jun 27, 20243.29003.29003.22003.26003.154844,500
Jun 26, 20243.21003.27003.21003.26003.154850,700
Jun 25, 20243.15003.26003.13003.24003.135547,000
Jun 24, 20243.13003.25003.13003.19003.087144,300
Jun 21, 20243.14003.14003.09003.13003.029059,000
Jun 20, 20243.15003.19003.13003.13003.029018,100
Jun 18, 20243.19003.25003.15003.15003.048461,800
Jun 17, 20243.20003.22003.17003.18003.077429,600
Jun 14, 20243.23003.24003.20003.21003.106446,200
Jun 13, 20243.24003.27003.22003.22003.116111,900
Jun 12, 20243.31003.32003.22003.22003.116142,600
Jun 11, 20243.31003.35003.25003.27003.164531,700
Jun 10, 20243.25003.35003.25003.25003.145152,300
Jun 7, 20243.25003.27003.25003.25003.145115,200
Jun 6, 20243.25003.26003.25003.25003.145130,900
Jun 5, 20243.22003.30003.22003.23003.125829,800
Jun 4, 20243.25003.26003.22003.22003.116130,500
Jun 3, 20243.25003.30003.25003.28003.174240,200
May 31, 2024 0.03 Dividend
May 31, 20243.28003.29003.24003.25003.145125,800
May 30, 20243.25003.36003.25003.31003.174211,900
May 29, 20243.40003.40003.20003.23003.097579,600
May 28, 20243.35003.45003.35003.39003.250971,100
May 24, 20243.25003.34003.25003.30003.164651,300
May 23, 20243.27003.34003.25003.25003.116659,800
May 22, 20243.23003.30003.22003.27003.135850,800
May 21, 20243.29003.32003.20003.21003.078339,500
May 20, 20243.23003.33003.22003.25003.116670,800
May 17, 20243.18003.25003.18003.20003.068722,100
May 16, 20243.19003.25003.15003.18003.049521,200
May 15, 20243.19003.26003.16003.20003.0687106,100
May 14, 20243.21003.30003.16003.18003.049536,900
May 13, 20243.29003.31003.20003.20003.068789,800
May 10, 20243.30003.34003.28003.31003.174218,700
May 9, 20243.30003.37003.25003.30003.164680,100
May 8, 20243.40003.45003.36003.43003.289334,900
May 7, 20243.38003.48003.33003.33003.193461,000
May 6, 20243.38003.45003.38003.39003.250928,000
May 3, 20243.33003.40003.33003.38003.24138,100
May 2, 20243.29003.37003.25003.31003.174243,800
May 1, 20243.36003.38003.29003.29003.155034,200
Apr 30, 20243.36003.44003.35003.35003.212521,100
Apr 29, 20243.40003.44003.40003.42003.279713,300
Apr 26, 20243.44003.44003.36003.40003.260524,300
Apr 25, 20243.49003.53003.43003.46003.318057,200
Apr 24, 20243.35003.54003.35003.53003.385166,300
Apr 23, 20243.37003.39003.31003.33003.193422,500
Apr 22, 20243.45003.46003.35003.35003.212533,600
Apr 19, 20243.32003.43003.31003.42003.279720,500
Apr 18, 20243.20003.31003.20003.31003.174240,200

Related Tickers

EPM Evolution Petroleum Corporation
4.3200
+1.41%
 
PVL Permianville Royalty Trust
1.5100
+4.86%
 
BRY Berry Corporation
2.4000
+2.56%
 
HPK HighPeak Energy, Inc.
9.44
+5.12%
 
NRT North European Oil Royalty Trust
4.4050
+4.14%
 
USEG U.S. Energy Corp.
1.1500
+1.77%
 
VTLE Vital Energy, Inc.
15.24
+6.80%
 
GRNT Granite Ridge Resources, Inc.
5.0000
+1.83%
 
AMPY Amplify Energy Corp.
2.5600
+1.59%
 
PEYUF Peyto Exploration & Development Corp.
12.97
+0.23%