NYSE - Delayed Quote USD

PHX Minerals Inc. (PHX)

Compare
3.9900
+0.0800
+(2.05%)
At close: January 10 at 4:00:02 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 3.9200 4.0100 3.9200 3.9900 3.9900 93,800
Jan 8, 2025 3.9700 3.9700 3.8700 3.9100 3.9100 45,700
Jan 7, 2025 3.9900 3.9900 3.9400 3.9600 3.9600 26,700
Jan 6, 2025 4.0000 4.0300 3.9400 3.9400 3.9400 94,200
Jan 3, 2025 3.9700 4.0000 3.9300 3.9900 3.9900 63,900
Jan 2, 2025 4.0100 4.0500 3.9300 3.9700 3.9700 101,600
Dec 31, 2024 3.9400 4.0200 3.9200 4.0000 4.0000 104,500
Dec 30, 2024 4.0000 4.0500 3.9600 3.9700 3.9700 150,600
Dec 27, 2024 3.8800 3.9900 3.8300 3.9700 3.9700 68,500
Dec 26, 2024 3.8600 3.9900 3.8200 3.8500 3.8500 40,500
Dec 24, 2024 3.7100 3.9200 3.7100 3.9100 3.9100 47,300
Dec 23, 2024 3.7900 3.8000 3.7200 3.7400 3.7400 83,800
Dec 20, 2024 3.8500 3.9300 3.7800 3.7900 3.7900 91,900
Dec 19, 2024 3.7900 3.8900 3.7100 3.8200 3.8200 94,600
Dec 18, 2024 3.9000 3.9700 3.7800 3.7800 3.7800 74,400
Dec 17, 2024 3.8400 3.9200 3.7500 3.8800 3.8800 136,400
Dec 16, 2024 4.0000 4.0300 3.9200 3.9700 3.9700 158,200
Dec 13, 2024 4.0100 4.0600 3.9300 4.0100 4.0100 100,600
Dec 12, 2024 3.9900 4.0800 3.9300 4.0300 4.0300 220,000
Dec 11, 2024 3.8800 3.9000 3.8200 3.8500 3.8500 172,200
Dec 10, 2024 3.9000 3.9200 3.8300 3.8800 3.8800 78,400
Dec 9, 2024 3.8100 3.9100 3.8100 3.8800 3.8800 84,200
Dec 6, 2024 3.9400 3.9400 3.7800 3.8100 3.8100 126,200
Dec 5, 2024 3.9300 3.9300 3.8300 3.8800 3.8800 70,100
Dec 4, 2024 3.9200 3.9500 3.7900 3.8500 3.8500 56,100
Dec 3, 2024 3.8700 3.9800 3.8300 3.9200 3.9200 126,700
Dec 2, 2024 3.8600 3.8900 3.8200 3.8500 3.8500 59,400
Nov 29, 2024 3.7700 3.8200 3.7100 3.8100 3.8100 30,200
Nov 27, 2024 3.7900 3.8200 3.7200 3.7200 3.7200 43,300
Nov 26, 2024 3.8800 3.8800 3.7100 3.8200 3.8200 49,100
Nov 25, 2024 3.8400 3.8800 3.8100 3.8400 3.8400 94,200
Nov 22, 2024 3.7500 3.8400 3.7200 3.8100 3.8100 132,700
Nov 21, 2024 0.0400 Dividend
Nov 21, 2024 3.7100 3.7500 3.6200 3.7400 3.7400 78,500
Nov 20, 2024 3.6000 3.7000 3.5700 3.7000 3.6600 55,700
Nov 19, 2024 3.5800 3.7000 3.5600 3.5600 3.5215 43,700
Nov 18, 2024 3.7100 3.7600 3.5600 3.5600 3.5215 57,500
Nov 15, 2024 3.7000 3.7300 3.6400 3.7100 3.6699 57,300
Nov 14, 2024 3.4000 3.7000 3.4000 3.7000 3.6600 72,100
Nov 13, 2024 3.3100 3.4200 3.3100 3.4000 3.3632 19,200
Nov 12, 2024 3.5500 3.5500 3.3200 3.3400 3.3039 62,100
Nov 11, 2024 3.4900 3.4900 3.3500 3.3500 3.3138 33,800
Nov 8, 2024 3.4900 3.5000 3.4100 3.4400 3.4028 16,100
Nov 7, 2024 3.3000 3.5500 3.3000 3.5000 3.4622 34,300
Nov 6, 2024 3.7000 3.7000 3.4500 3.5000 3.4622 24,900
Nov 5, 2024 3.4600 3.5200 3.4600 3.4600 3.4226 21,000
Nov 4, 2024 3.3900 3.4800 3.3600 3.4400 3.4028 37,400
Nov 1, 2024 3.6400 3.6400 3.4000 3.4200 3.3830 57,300
Oct 31, 2024 3.6500 3.6500 3.5800 3.6100 3.5710 19,400
Oct 30, 2024 3.5600 3.6400 3.5400 3.6400 3.6006 29,400
Oct 29, 2024 3.6500 3.6800 3.5300 3.5700 3.5314 42,500
Oct 28, 2024 3.6400 3.7000 3.6100 3.6300 3.5908 64,300
Oct 25, 2024 3.7100 3.7100 3.6700 3.6900 3.6501 55,100
Oct 24, 2024 3.6800 3.6800 3.5900 3.6800 3.6402 42,300
Oct 23, 2024 3.6300 3.6500 3.5200 3.6500 3.6105 28,000
Oct 22, 2024 3.6600 3.6700 3.5400 3.6200 3.5809 64,200
Oct 21, 2024 3.6900 3.7100 3.6300 3.6300 3.5908 34,800
Oct 18, 2024 3.7400 3.7400 3.6700 3.6800 3.6402 30,500
Oct 17, 2024 3.6900 3.7100 3.6100 3.7100 3.6699 39,500
Oct 16, 2024 3.6900 3.7000 3.6300 3.6600 3.6204 44,200
Oct 15, 2024 3.6600 3.7300 3.6100 3.6700 3.6303 230,400
Oct 14, 2024 3.5000 3.5300 3.5000 3.5100 3.4721 110,500
Oct 11, 2024 3.4700 3.5200 3.4200 3.5200 3.4819 71,000
Oct 10, 2024 3.4700 3.4700 3.4500 3.4700 3.4325 17,300
Oct 9, 2024 3.4700 3.4700 3.4000 3.4700 3.4325 132,800
Oct 8, 2024 3.3900 3.4500 3.3800 3.4500 3.4127 52,900
Oct 7, 2024 3.3900 3.4100 3.3700 3.4000 3.3632 64,800
Oct 4, 2024 3.4400 3.4400 3.4000 3.4000 3.3632 50,800
Oct 3, 2024 3.4100 3.4500 3.3900 3.4000 3.3632 69,200
Oct 2, 2024 3.4000 3.4000 3.3200 3.3800 3.3435 40,500
Oct 1, 2024 3.3800 3.4000 3.3700 3.3800 3.3435 22,600
Sep 30, 2024 3.3200 3.3800 3.3200 3.3800 3.3435 23,800
Sep 27, 2024 3.3700 3.3700 3.3200 3.3500 3.3138 45,300
Sep 26, 2024 3.3500 3.3800 3.3400 3.3500 3.3138 41,000
Sep 25, 2024 3.3800 3.3900 3.3500 3.3600 3.3237 20,500
Sep 24, 2024 3.4100 3.4400 3.4100 3.4100 3.3731 122,300
Sep 23, 2024 3.4700 3.4700 3.3900 3.4000 3.3632 43,000
Sep 20, 2024 3.3900 3.4600 3.3600 3.4400 3.4028 119,700
Sep 19, 2024 3.3900 3.4200 3.3400 3.4100 3.3731 46,400
Sep 18, 2024 3.4000 3.4500 3.4000 3.4000 3.3632 19,900
Sep 17, 2024 3.4000 3.4400 3.4000 3.4000 3.3632 28,500
Sep 16, 2024 3.4200 3.4400 3.3900 3.4100 3.3731 27,500
Sep 13, 2024 3.3400 3.4200 3.3400 3.4100 3.3731 25,300
Sep 12, 2024 3.3600 3.3600 3.3500 3.3500 3.3138 37,700
Sep 11, 2024 3.3500 3.3800 3.3100 3.3600 3.3237 46,300
Sep 10, 2024 3.3500 3.3600 3.3400 3.3500 3.3138 56,400
Sep 9, 2024 3.3900 3.4000 3.3500 3.3500 3.3138 25,200
Sep 6, 2024 3.4000 3.4300 3.3400 3.3800 3.3435 58,900
Sep 5, 2024 3.3700 3.3900 3.3500 3.3600 3.3237 31,500
Sep 4, 2024 3.4000 3.4000 3.3500 3.3500 3.3138 23,600
Sep 3, 2024 3.4500 3.4600 3.3900 3.4000 3.3632 42,100
Aug 30, 2024 3.4200 3.4600 3.4000 3.4600 3.4226 82,900
Aug 29, 2024 3.4200 3.4200 3.3600 3.3900 3.3534 30,600
Aug 28, 2024 3.3600 3.4000 3.3600 3.4000 3.3632 31,000
Aug 27, 2024 3.3900 3.4100 3.3800 3.3900 3.3534 24,300
Aug 26, 2024 3.3900 3.4100 3.3800 3.3900 3.3534 42,300
Aug 23, 2024 0.0400 Dividend
Aug 23, 2024 3.3600 3.4100 3.3600 3.3900 3.3534 18,700
Aug 22, 2024 3.3800 3.4200 3.3700 3.4100 3.3336 37,500
Aug 21, 2024 3.3600 3.4200 3.3600 3.4000 3.3238 32,200
Aug 20, 2024 3.3900 3.4000 3.3100 3.3700 3.2945 41,000
Aug 19, 2024 3.4000 3.4300 3.3900 3.4200 3.3433 49,700
Aug 16, 2024 3.3900 3.4100 3.3800 3.3900 3.3140 60,800
Aug 15, 2024 3.3500 3.4000 3.3500 3.3900 3.3140 49,300
Aug 14, 2024 3.2900 3.3600 3.2600 3.3500 3.2749 156,700
Aug 13, 2024 3.2500 3.2900 3.2000 3.2600 3.1869 50,400
Aug 12, 2024 3.2500 3.2800 3.2200 3.2500 3.1772 44,700
Aug 9, 2024 3.2700 3.3000 3.2500 3.2500 3.1772 62,000
Aug 8, 2024 3.3100 3.3700 3.2300 3.3700 3.2945 56,900
Aug 7, 2024 3.2100 3.2800 3.1800 3.2500 3.1772 34,200
Aug 6, 2024 3.1900 3.2000 3.1100 3.1100 3.0403 23,200
Aug 5, 2024 3.1100 3.2300 3.1000 3.1500 3.0794 52,700
Aug 2, 2024 3.2400 3.2600 3.2000 3.2500 3.1772 132,100
Aug 1, 2024 3.2600 3.2700 3.2400 3.2700 3.1967 38,000
Jul 31, 2024 3.3000 3.3100 3.2500 3.2800 3.2065 31,400
Jul 30, 2024 3.2500 3.2700 3.2200 3.2500 3.1772 10,700
Jul 29, 2024 3.3300 3.3300 3.2600 3.2800 3.2065 28,000
Jul 26, 2024 3.2300 3.2900 3.2100 3.2900 3.2163 49,600
Jul 25, 2024 3.2600 3.3100 3.2200 3.2400 3.1674 17,200
Jul 24, 2024 3.3800 3.3800 3.2800 3.2900 3.2163 24,400
Jul 23, 2024 3.2300 3.3800 3.2000 3.3800 3.3042 77,700
Jul 22, 2024 3.2500 3.2500 3.2300 3.2400 3.1674 6,000
Jul 19, 2024 3.2800 3.3000 3.2200 3.2400 3.1674 17,100
Jul 18, 2024 3.3300 3.3500 3.2600 3.2800 3.2065 36,300
Jul 17, 2024 3.3000 3.3500 3.2800 3.3400 3.2651 41,200
Jul 16, 2024 3.2200 3.2900 3.2200 3.2700 3.1967 108,800
Jul 15, 2024 3.2800 3.3000 3.2500 3.2500 3.1772 29,900
Jul 12, 2024 3.2800 3.3100 3.2800 3.3000 3.2260 18,700
Jul 11, 2024 3.3600 3.3700 3.2900 3.2900 3.2163 19,300
Jul 10, 2024 3.2800 3.3800 3.2500 3.3600 3.2847 97,000
Jul 9, 2024 3.2500 3.2600 3.2300 3.2600 3.1869 55,600
Jul 8, 2024 3.2500 3.2800 3.1800 3.1800 3.1087 54,800
Jul 5, 2024 3.1800 3.2700 3.1800 3.2400 3.1674 32,800
Jul 3, 2024 3.2700 3.2700 3.2500 3.2500 3.1772 11,600
Jul 2, 2024 3.2500 3.2600 3.2500 3.2500 3.1772 24,000
Jul 1, 2024 3.2900 3.2900 3.2300 3.2600 3.1869 19,600
Jun 28, 2024 3.2600 3.2700 3.2500 3.2600 3.1869 29,300
Jun 27, 2024 3.2900 3.2900 3.2200 3.2600 3.1869 44,500
Jun 26, 2024 3.2100 3.2700 3.2100 3.2600 3.1869 50,700
Jun 25, 2024 3.1500 3.2600 3.1300 3.2400 3.1674 47,000
Jun 24, 2024 3.1300 3.2500 3.1300 3.1900 3.1185 44,300
Jun 21, 2024 3.1400 3.1400 3.0900 3.1300 3.0598 59,000
Jun 20, 2024 3.1500 3.1900 3.1300 3.1300 3.0598 18,100
Jun 18, 2024 3.1900 3.2500 3.1500 3.1500 3.0794 61,800
Jun 17, 2024 3.2000 3.2200 3.1700 3.1800 3.1087 29,600
Jun 14, 2024 3.2300 3.2400 3.2000 3.2100 3.1381 46,200
Jun 13, 2024 3.2400 3.2700 3.2200 3.2200 3.1478 11,900
Jun 12, 2024 3.3100 3.3200 3.2200 3.2200 3.1478 42,600
Jun 11, 2024 3.3100 3.3500 3.2500 3.2700 3.1967 31,700
Jun 10, 2024 3.2500 3.3500 3.2500 3.2500 3.1772 52,300
Jun 7, 2024 3.2500 3.2700 3.2500 3.2500 3.1772 15,200
Jun 6, 2024 3.2500 3.2600 3.2500 3.2500 3.1772 30,900
Jun 5, 2024 3.2200 3.3000 3.2200 3.2300 3.1576 29,800
Jun 4, 2024 3.2500 3.2600 3.2200 3.2200 3.1478 30,500
Jun 3, 2024 3.2500 3.3000 3.2500 3.2800 3.2065 40,200
May 31, 2024 0.0300 Dividend
May 31, 2024 3.2800 3.2900 3.2400 3.2500 3.1772 25,800
May 30, 2024 3.2500 3.3600 3.2500 3.3100 3.2065 11,900
May 29, 2024 3.4000 3.4000 3.2000 3.2300 3.1290 79,600
May 28, 2024 3.3500 3.4500 3.3500 3.3900 3.2840 71,100
May 24, 2024 3.2500 3.3400 3.2500 3.3000 3.1968 51,300
May 23, 2024 3.2700 3.3400 3.2500 3.2500 3.1484 59,800
May 22, 2024 3.2300 3.3000 3.2200 3.2700 3.1677 50,800
May 21, 2024 3.2900 3.3200 3.2000 3.2100 3.1096 39,500
May 20, 2024 3.2300 3.3300 3.2200 3.2500 3.1484 70,800
May 17, 2024 3.1800 3.2500 3.1800 3.2000 3.0999 22,100
May 16, 2024 3.1900 3.2500 3.1500 3.1800 3.0805 21,200
May 15, 2024 3.1900 3.2600 3.1600 3.2000 3.0999 106,100
May 14, 2024 3.2100 3.3000 3.1600 3.1800 3.0805 36,900
May 13, 2024 3.2900 3.3100 3.2000 3.2000 3.0999 89,800
May 10, 2024 3.3000 3.3400 3.2800 3.3100 3.2065 18,700
May 9, 2024 3.3000 3.3700 3.2500 3.3000 3.1968 80,100
May 8, 2024 3.4000 3.4500 3.3600 3.4300 3.3227 34,900
May 7, 2024 3.3800 3.4800 3.3300 3.3300 3.2259 61,000
May 6, 2024 3.3800 3.4500 3.3800 3.3900 3.2840 28,000
May 3, 2024 3.3300 3.4000 3.3300 3.3800 3.2743 8,100
May 2, 2024 3.2900 3.3700 3.2500 3.3100 3.2065 43,800
May 1, 2024 3.3600 3.3800 3.2900 3.2900 3.1871 34,200
Apr 30, 2024 3.3600 3.4400 3.3500 3.3500 3.2452 21,100
Apr 29, 2024 3.4000 3.4400 3.4000 3.4200 3.3130 13,300
Apr 26, 2024 3.4400 3.4400 3.3600 3.4000 3.2937 24,300
Apr 25, 2024 3.4900 3.5300 3.4300 3.4600 3.3518 57,200
Apr 24, 2024 3.3500 3.5400 3.3500 3.5300 3.4196 66,300
Apr 23, 2024 3.3700 3.3900 3.3100 3.3300 3.2259 22,500
Apr 22, 2024 3.4500 3.4600 3.3500 3.3500 3.2452 33,600
Apr 19, 2024 3.3200 3.4300 3.3100 3.4200 3.3130 20,500
Apr 18, 2024 3.2000 3.3100 3.2000 3.3100 3.2065 40,200
Apr 17, 2024 3.2300 3.2500 3.1800 3.1800 3.0805 44,100
Apr 16, 2024 3.2500 3.2500 3.2300 3.2300 3.1290 30,700
Apr 15, 2024 3.3300 3.3300 3.2500 3.2600 3.1580 17,200
Apr 12, 2024 3.3600 3.4000 3.2700 3.3000 3.1968 46,000
Apr 11, 2024 3.3100 3.3500 3.3000 3.3500 3.2452 24,500
Apr 10, 2024 3.3600 3.3600 3.2500 3.3400 3.2355 40,200
Apr 9, 2024 3.5000 3.5000 3.4000 3.4200 3.3130 19,200
Apr 8, 2024 3.5000 3.5100 3.4600 3.4600 3.3518 60,600
Apr 5, 2024 3.5000 3.5000 3.4500 3.4900 3.3809 45,300
Apr 4, 2024 3.4000 3.4700 3.3900 3.4700 3.3615 39,900
Apr 3, 2024 3.4100 3.4500 3.3800 3.4100 3.3034 52,000
Apr 2, 2024 3.4000 3.4500 3.3800 3.4100 3.3034 51,400
Apr 1, 2024 3.4100 3.4200 3.3600 3.4100 3.3034 35,900
Mar 28, 2024 3.4000 3.4100 3.3600 3.4100 3.3034 51,100
Mar 27, 2024 3.2300 3.3600 3.2300 3.3200 3.2162 84,100
Mar 26, 2024 3.1800 3.3000 3.1400 3.2600 3.1580 62,200
Mar 25, 2024 3.1600 3.2500 3.1200 3.1500 3.0515 72,700
Mar 22, 2024 3.0700 3.1500 3.0700 3.1500 3.0515 51,000
Mar 21, 2024 3.0800 3.0900 3.0500 3.0600 2.9643 47,700
Mar 20, 2024 3.0100 3.1000 3.0100 3.0900 2.9934 39,500
Mar 19, 2024 3.0100 3.0800 3.0100 3.0200 2.9256 71,900
Mar 18, 2024 3.0600 3.0700 3.0200 3.0200 2.9256 40,300
Mar 15, 2024 0.0300 Dividend
Mar 15, 2024 3.0300 3.0700 3.0100 3.0500 2.9546 69,500
Mar 14, 2024 3.0700 3.1000 3.0100 3.0300 2.9062 107,900
Mar 13, 2024 3.0700 3.0800 2.9600 3.0300 2.9062 121,400
Mar 12, 2024 3.0500 3.1000 3.0300 3.0300 2.9062 64,000
Mar 11, 2024 3.0200 3.0500 3.0100 3.0200 2.8966 22,800
Mar 8, 2024 3.1000 3.1000 2.9900 3.0400 2.9158 51,900
Mar 7, 2024 3.0200 3.0500 3.0200 3.0500 2.9254 19,300
Mar 6, 2024 3.0200 3.0500 3.0100 3.0300 2.9062 36,600
Mar 5, 2024 3.0300 3.0400 2.9700 3.0000 2.8774 29,600
Mar 4, 2024 3.0800 3.0800 3.0000 3.0100 2.8870 25,200
Mar 1, 2024 3.1000 3.1300 3.0600 3.0600 2.9350 32,100
Feb 29, 2024 3.1000 3.1000 3.0600 3.0700 2.9445 14,900
Feb 28, 2024 3.0300 3.0700 3.0200 3.0400 2.9158 14,600
Feb 27, 2024 3.0600 3.1100 3.0500 3.0700 2.9445 18,700
Feb 26, 2024 3.0300 3.1000 3.0200 3.0700 2.9445 20,300
Feb 23, 2024 3.0700 3.1100 3.0400 3.0600 2.9350 46,200
Feb 22, 2024 3.0600 3.1200 3.0300 3.0800 2.9541 49,300
Feb 21, 2024 2.9600 3.1000 2.9600 3.0600 2.9350 84,800
Feb 20, 2024 2.9600 3.0200 2.9500 2.9500 2.8294 40,600
Feb 16, 2024 3.1100 3.1100 2.9700 2.9800 2.8582 59,000
Feb 15, 2024 3.0300 3.0900 3.0300 3.0800 2.9541 26,600
Feb 14, 2024 2.9700 3.0400 2.9700 3.0400 2.9158 54,500
Feb 13, 2024 3.0000 3.0200 2.9700 2.9700 2.8486 37,400
Feb 12, 2024 2.9800 3.0500 2.9500 3.0000 2.8774 67,600
Feb 9, 2024 3.0300 3.0700 2.9800 2.9900 2.8678 67,900
Feb 8, 2024 3.0000 3.0800 2.9700 3.0400 2.9158 62,500
Feb 7, 2024 3.0300 3.0700 3.0000 3.0200 2.8966 37,000
Feb 6, 2024 3.0600 3.1000 3.0400 3.0400 2.9158 31,100
Feb 5, 2024 3.0400 3.0500 3.0000 3.0400 2.9158 41,900
Feb 2, 2024 3.0900 3.0900 3.0000 3.0800 2.9541 109,500
Feb 1, 2024 3.1000 3.1800 3.0200 3.1100 2.9829 184,300
Jan 31, 2024 3.2000 3.2300 3.1700 3.1900 3.0596 80,100
Jan 30, 2024 3.2100 3.2200 3.1700 3.2100 3.0788 117,400
Jan 29, 2024 3.2300 3.2300 3.1700 3.1900 3.0596 52,600
Jan 26, 2024 3.2500 3.2500 3.1700 3.2500 3.1172 274,700
Jan 25, 2024 3.2500 3.2700 3.2300 3.2700 3.1364 35,800
Jan 24, 2024 3.2000 3.2500 3.1200 3.2300 3.0980 43,800
Jan 23, 2024 3.2300 3.2400 3.2000 3.2000 3.0692 51,900
Jan 22, 2024 3.2400 3.2500 3.2000 3.2500 3.1172 115,400
Jan 19, 2024 3.1700 3.2600 3.1400 3.2600 3.1268 62,700
Jan 18, 2024 3.1000 3.1900 3.0800 3.1900 3.0596 38,000
Jan 17, 2024 3.2300 3.2300 3.1000 3.1100 2.9829 67,000
Jan 16, 2024 3.3200 3.3500 3.1900 3.2300 3.0980 112,000
Jan 12, 2024 3.3100 3.4200 3.3000 3.3900 3.2515 89,700
Jan 11, 2024 3.2400 3.2800 3.1700 3.2700 3.1364 48,300

Related Tickers

EPM Evolution Petroleum Corporation
5.37
+0.94%
 
PNRG PrimeEnergy Resources Corporation
207.21
-0.90%
 
MGY Magnolia Oil & Gas Corporation
24.88
+2.47%
 
CKX CKX Lands, Inc.
11.86
+0.68%
 
EGY VAALCO Energy, Inc.
4.5000
+3.69%
 
CHKR Chesapeake Granite Wash Trust
0.4700
-1.05%
 
PREKF PrairieSky Royalty Ltd.
19.64
+0.77%
 
BRY Berry Corporation
4.7700
+4.84%
 
STR Sitio Royalties Corp.
21.27
+4.16%
 
MXC Mexco Energy Corporation
12.78
-3.01%