Skip to main content
Phenom Resources Corp. (TSXV:PHNM)
Canada flag Canada · Delayed Price · Currency is CAD
0.450
+0.010 (2.27%)
Apr 28, 2026, 3:47 PM EST

Phenom Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.440.440.420.43--2.27%68,475
Apr 27, 20260.450.450.440.440.44-1.12%46,200
Apr 24, 20260.440.450.430.450.453.49%63,500
Apr 23, 20260.440.440.420.430.43-2.27%147,131
Apr 22, 20260.410.450.390.440.4412.82%365,088
Apr 21, 20260.410.410.390.390.39-2.50%114,200
Apr 20, 20260.400.400.390.400.401.27%116,123
Apr 17, 20260.390.430.390.400.401.28%227,237
Apr 16, 20260.390.390.390.390.394.00%21,511
Apr 15, 20260.380.380.350.380.38-1.32%56,997
Apr 14, 20260.360.390.360.380.387.04%161,805
Apr 13, 20260.350.360.350.360.361.43%33,030
Apr 9, 20260.370.370.350.350.35-1.41%86,560
Apr 8, 20260.350.360.330.360.364.41%71,108
Apr 7, 20260.340.340.340.340.343.03%41,450
Apr 6, 20260.330.340.330.330.33-2.94%52,000
Apr 2, 20260.300.340.300.340.3413.33%76,858
Apr 1, 20260.300.300.300.300.303.45%20,000
Mar 31, 20260.290.290.290.290.29-6,000
Mar 30, 20260.290.290.290.290.29-2,000
Mar 27, 20260.300.300.290.290.29-30,000
Mar 26, 20260.310.310.290.290.29-12.12%22,500
Mar 25, 20260.280.330.280.330.3313.79%135,611
Mar 24, 20260.300.300.280.290.295.45%64,216
Mar 23, 20260.260.290.260.280.287.84%53,200
Mar 20, 20260.280.280.260.260.262.00%32,458
Mar 19, 20260.280.280.250.250.25-12.28%169,599
Mar 18, 20260.290.290.280.290.29-1.72%68,811
Mar 17, 20260.300.330.290.290.29-46,328
Mar 16, 20260.340.340.290.290.29-9.38%74,210
Mar 13, 20260.360.360.300.320.32-7.25%165,456
Mar 12, 20260.370.390.350.350.35-4.17%101,249
Mar 11, 20260.320.380.320.360.369.09%226,445
Mar 10, 20260.330.330.330.330.33-6,000
Mar 9, 20260.330.340.310.330.333.13%219,150
Mar 6, 20260.310.320.310.320.326.67%13,500
Mar 5, 20260.310.310.290.300.30-1.64%98,673
Mar 4, 20260.280.330.280.310.311.67%331,085
Mar 3, 20260.280.300.270.300.307.14%234,510
Mar 2, 20260.300.300.280.280.28-5.08%143,000
Feb 27, 20260.290.300.280.300.309.26%95,513
Feb 26, 20260.300.300.260.270.27-5.26%269,229
Feb 25, 20260.280.290.280.290.29-1.72%34,168
Feb 24, 20260.280.290.280.290.293.57%78,500
Feb 23, 20260.300.300.280.280.28-6.67%66,111
Feb 20, 20260.280.300.280.300.305.26%46,145
Feb 19, 20260.300.300.280.290.29-5.00%64,650
Feb 18, 20260.290.300.280.300.309.09%181,600
Feb 17, 20260.280.290.270.280.28-5.17%83,030
Feb 13, 20260.280.290.280.290.295.45%111,908
Feb 12, 20260.300.300.280.280.28-6.78%203,900
Feb 11, 20260.300.310.290.300.30-1.67%312,774
Feb 10, 20260.300.320.300.300.303.45%128,891
Feb 9, 20260.310.310.270.290.29-4.92%229,081
Feb 6, 20260.300.310.290.310.315.17%277,465
Feb 5, 20260.300.310.270.290.29-6.45%85,060
Feb 4, 20260.280.310.270.310.3119.23%378,082
Feb 3, 20260.280.280.240.260.26-7.14%401,295
Feb 2, 20260.260.280.250.280.28-3.45%93,000
Jan 30, 20260.260.290.250.290.299.43%68,500
Jan 29, 20260.300.300.260.270.27-11.67%100,974
Jan 28, 20260.280.310.270.300.303.45%153,787
Jan 27, 20260.270.300.270.290.297.41%77,500
Jan 26, 20260.280.290.270.270.27-1.82%32,510
Jan 23, 20260.290.290.270.280.28-1.79%163,000
Jan 22, 20260.260.280.260.280.2812.00%191,651
Jan 21, 20260.250.250.250.250.252.04%29,000
Jan 20, 20260.240.270.240.250.254.26%124,905
Jan 19, 20260.240.240.240.240.24-7.84%12,439
Jan 16, 20260.250.260.250.260.268.51%37,001
Jan 15, 20260.240.240.230.240.24-40,454
Jan 14, 20260.250.250.240.240.24-2.08%23,000
Jan 13, 20260.290.290.240.240.24-15.79%333,825
Jan 12, 20260.270.310.270.290.299.62%332,956
Jan 9, 20260.220.260.220.260.2618.18%156,701
Jan 8, 20260.230.230.220.220.22-58,800
Jan 7, 20260.240.240.220.220.22-8.33%100,090
Jan 6, 20260.240.250.240.240.24-98,429
Jan 5, 20260.250.250.240.240.24-4.00%56,300
Jan 2, 20260.250.250.220.250.25-1.96%89,950
Dec 31, 20250.250.260.250.260.26-1.92%4,000
Dec 30, 20250.260.260.250.260.266.12%30,000
Dec 29, 20250.230.250.230.250.2513.95%24,359
Dec 24, 20250.220.220.220.220.22-6.52%12,500
Dec 23, 20250.230.240.230.230.232.22%161,100
Dec 22, 20250.210.230.210.230.2312.50%139,499
Dec 19, 20250.200.200.200.200.20-4.76%35,500
Dec 18, 20250.200.210.200.210.21-2.33%30,580
Dec 17, 20250.210.220.210.220.222.38%22,693
Dec 16, 20250.200.210.200.210.212.44%12,000
Dec 15, 20250.210.210.210.210.215.13%11,500
Dec 12, 20250.220.220.200.200.20-7.14%26,650
Dec 11, 20250.200.210.200.210.2110.53%59,150
Dec 10, 20250.190.190.190.190.19-36,613
Dec 9, 20250.200.200.190.190.192.70%40,525
Dec 8, 20250.190.200.160.190.19-2.63%419,800
Dec 5, 20250.200.210.190.190.19-7.32%111,000
Dec 4, 20250.220.220.210.210.21-4.65%70,227
Dec 3, 20250.220.220.210.220.22-44,562
Dec 2, 20250.200.220.200.220.227.50%19,695