PHX Minerals Inc. (PHX)
Jun 23, 2025 - PHX was delisted (reason: acquired by WhiteHawk)
4.350
0.00 (0.00%)
Inactive · Last trade price
on Jun 20, 2025
PHX Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 4.35 | 4.35 | 4.34 | 4.35 | 4.35 | 0.23% | 392,465 |
| Jun 18, 2025 | 4.34 | 4.35 | 4.34 | 4.34 | 4.34 | - | 1,067,591 |
| Jun 17, 2025 | 4.35 | 4.35 | 4.34 | 4.34 | 4.34 | -0.23% | 410,162 |
| Jun 16, 2025 | 4.34 | 4.35 | 4.34 | 4.35 | 4.35 | 0.46% | 738,971 |
| Jun 13, 2025 | 4.33 | 4.34 | 4.33 | 4.33 | 4.33 | - | 771,060 |
| Jun 12, 2025 | 4.32 | 4.33 | 4.32 | 4.33 | 4.33 | - | 402,658 |
| Jun 11, 2025 | 4.32 | 4.33 | 4.32 | 4.33 | 4.33 | 0.23% | 486,719 |
| Jun 10, 2025 | 4.32 | 4.33 | 4.32 | 4.32 | 4.32 | - | 335,020 |
| Jun 9, 2025 | 4.33 | 4.33 | 4.32 | 4.32 | 4.32 | 0.23% | 767,362 |
| Jun 6, 2025 | 4.33 | 4.33 | 4.31 | 4.31 | 4.31 | -0.23% | 533,748 |
| Jun 5, 2025 | 4.32 | 4.33 | 4.32 | 4.32 | 4.32 | - | 411,012 |
| Jun 4, 2025 | 4.32 | 4.33 | 4.32 | 4.32 | 4.32 | - | 636,070 |
| Jun 3, 2025 | 4.32 | 4.33 | 4.32 | 4.32 | 4.32 | - | 1,088,422 |
| Jun 2, 2025 | 4.32 | 4.33 | 4.32 | 4.32 | 4.32 | - | 1,327,313 |
| May 30, 2025 | 4.32 | 4.33 | 4.32 | 4.32 | 4.32 | - | 825,843 |
| May 29, 2025 | 4.32 | 4.33 | 4.31 | 4.32 | 4.32 | - | 907,070 |
| May 28, 2025 | 4.31 | 4.32 | 4.31 | 4.32 | 4.32 | 0.23% | 751,994 |
| May 27, 2025 | 4.31 | 4.32 | 4.31 | 4.31 | 4.31 | - | 2,693,706 |
| May 23, 2025 | 4.32 | 4.32 | 4.31 | 4.31 | 4.31 | - | 1,513,520 |
| May 22, 2025 | 4.31 | 4.33 | 4.31 | 4.31 | 4.31 | -0.23% | 3,917,258 |
| May 21, 2025 | 4.31 | 4.33 | 4.31 | 4.32 | 4.32 | 0.23% | 665,035 |
| May 20, 2025 | 4.32 | 4.33 | 4.31 | 4.31 | 4.31 | -0.46% | 650,725 |
| May 19, 2025 | 4.33 | 4.34 | 4.33 | 4.33 | 4.29 | - | 541,625 |
| May 16, 2025 | 4.32 | 4.34 | 4.32 | 4.33 | 4.29 | 0.23% | 331,119 |
| May 15, 2025 | 4.32 | 4.34 | 4.32 | 4.32 | 4.28 | - | 229,814 |
| May 14, 2025 | 4.33 | 4.34 | 4.32 | 4.32 | 4.28 | -0.23% | 1,676,386 |
| May 13, 2025 | 4.33 | 4.34 | 4.32 | 4.33 | 4.29 | 0.23% | 1,344,306 |
| May 12, 2025 | 4.33 | 4.34 | 4.32 | 4.32 | 4.28 | -0.23% | 856,527 |
| May 9, 2025 | 4.33 | 4.34 | 4.30 | 4.33 | 4.29 | 20.95% | 2,779,753 |
| May 8, 2025 | 3.56 | 3.64 | 3.54 | 3.58 | 3.55 | 0.28% | 148,333 |
| May 7, 2025 | 3.65 | 3.69 | 3.53 | 3.57 | 3.54 | -1.65% | 68,430 |
| May 6, 2025 | 3.90 | 3.92 | 3.63 | 3.63 | 3.60 | -5.71% | 66,137 |
| May 5, 2025 | 3.91 | 3.96 | 3.83 | 3.85 | 3.81 | -1.53% | 35,259 |
| May 2, 2025 | 3.85 | 3.97 | 3.81 | 3.91 | 3.87 | 2.36% | 73,888 |
| May 1, 2025 | 3.83 | 3.89 | 3.82 | 3.82 | 3.79 | -0.26% | 68,808 |
| Apr 30, 2025 | 3.96 | 3.96 | 3.81 | 3.83 | 3.80 | -3.77% | 74,201 |
| Apr 29, 2025 | 3.94 | 3.98 | 3.90 | 3.98 | 3.94 | - | 59,637 |
| Apr 28, 2025 | 3.93 | 3.98 | 3.89 | 3.98 | 3.94 | 2.05% | 73,955 |
| Apr 25, 2025 | 3.95 | 3.95 | 3.86 | 3.90 | 3.86 | -1.27% | 36,154 |
| Apr 24, 2025 | 3.94 | 3.96 | 3.91 | 3.95 | 3.91 | 0.25% | 48,634 |
| Apr 23, 2025 | 3.94 | 3.94 | 3.86 | 3.94 | 3.90 | 1.55% | 63,408 |
| Apr 22, 2025 | 3.80 | 3.93 | 3.75 | 3.88 | 3.84 | 3.19% | 91,270 |
| Apr 21, 2025 | 3.76 | 3.89 | 3.73 | 3.76 | 3.73 | -4.57% | 59,374 |
| Apr 17, 2025 | 3.82 | 3.94 | 3.78 | 3.94 | 3.90 | 5.35% | 78,620 |
| Apr 16, 2025 | 3.66 | 3.76 | 3.60 | 3.74 | 3.71 | 3.89% | 64,843 |
| Apr 15, 2025 | 3.65 | 3.69 | 3.57 | 3.60 | 3.57 | -0.55% | 33,347 |
| Apr 14, 2025 | 3.50 | 3.67 | 3.50 | 3.62 | 3.59 | 4.32% | 51,995 |
| Apr 11, 2025 | 3.57 | 3.60 | 3.47 | 3.47 | 3.44 | -1.70% | 63,486 |
| Apr 10, 2025 | 3.61 | 3.61 | 3.47 | 3.53 | 3.50 | -2.49% | 52,264 |
| Apr 9, 2025 | 3.46 | 3.66 | 3.38 | 3.62 | 3.59 | 4.02% | 150,594 |
| Apr 8, 2025 | 3.51 | 3.58 | 3.37 | 3.48 | 3.45 | 0.87% | 90,350 |
| Apr 7, 2025 | 3.57 | 3.59 | 3.42 | 3.45 | 3.42 | -3.90% | 149,554 |
| Apr 4, 2025 | 3.72 | 3.76 | 3.50 | 3.59 | 3.56 | -6.02% | 95,636 |
| Apr 3, 2025 | 3.86 | 3.98 | 3.75 | 3.82 | 3.79 | -3.54% | 80,067 |
| Apr 2, 2025 | 3.91 | 4.02 | 3.91 | 3.96 | 3.92 | - | 44,105 |
| Apr 1, 2025 | 3.90 | 4.03 | 3.86 | 3.96 | 3.92 | 0.25% | 46,342 |
| Mar 31, 2025 | 4.00 | 4.05 | 3.93 | 3.95 | 3.91 | -1.25% | 46,499 |
| Mar 28, 2025 | 4.13 | 4.13 | 3.92 | 4.00 | 3.96 | -2.44% | 48,838 |
| Mar 27, 2025 | 4.01 | 4.10 | 4.00 | 4.10 | 4.06 | 3.02% | 48,409 |
| Mar 26, 2025 | 3.94 | 4.12 | 3.94 | 3.98 | 3.94 | - | 36,896 |
| Mar 25, 2025 | 4.12 | 4.12 | 3.98 | 3.98 | 3.94 | -3.16% | 49,426 |
| Mar 24, 2025 | 4.12 | 4.18 | 4.06 | 4.11 | 4.07 | 0.74% | 44,304 |
| Mar 21, 2025 | 4.12 | 4.12 | 4.06 | 4.08 | 4.04 | -0.49% | 38,868 |
| Mar 20, 2025 | 4.05 | 4.17 | 4.05 | 4.10 | 4.06 | - | 103,024 |
| Mar 19, 2025 | 4.01 | 4.10 | 3.99 | 4.10 | 4.06 | 3.27% | 36,131 |
| Mar 18, 2025 | 3.97 | 4.07 | 3.93 | 3.97 | 3.93 | -0.50% | 38,211 |
| Mar 17, 2025 | 3.94 | 4.05 | 3.94 | 3.99 | 3.95 | 0.50% | 73,840 |
| Mar 14, 2025 | 3.93 | 3.99 | 3.77 | 3.97 | 3.89 | 2.58% | 49,379 |
| Mar 13, 2025 | 3.88 | 3.97 | 3.75 | 3.87 | 3.80 | -1.53% | 86,882 |
| Mar 12, 2025 | 3.95 | 4.03 | 3.85 | 3.93 | 3.85 | 4.24% | 149,031 |
| Mar 11, 2025 | 3.67 | 3.80 | 3.65 | 3.77 | 3.70 | 3.29% | 62,192 |
| Mar 10, 2025 | 3.69 | 3.70 | 3.64 | 3.65 | 3.58 | -0.82% | 108,550 |
| Mar 7, 2025 | 3.70 | 3.78 | 3.64 | 3.68 | 3.61 | -1.34% | 58,673 |
| Mar 6, 2025 | 3.82 | 3.82 | 3.70 | 3.73 | 3.66 | -1.06% | 62,684 |
| Mar 5, 2025 | 3.79 | 3.80 | 3.70 | 3.77 | 3.70 | -0.26% | 60,619 |
| Mar 4, 2025 | 3.82 | 3.87 | 3.75 | 3.78 | 3.71 | -2.33% | 62,067 |
| Mar 3, 2025 | 4.10 | 4.13 | 3.82 | 3.87 | 3.80 | -4.21% | 58,851 |
| Feb 28, 2025 | 4.24 | 4.24 | 4.03 | 4.04 | 3.96 | -3.81% | 46,865 |
| Feb 27, 2025 | 4.16 | 4.22 | 4.10 | 4.20 | 4.12 | 0.96% | 63,645 |
| Feb 26, 2025 | 4.07 | 4.18 | 4.00 | 4.16 | 4.08 | 1.22% | 113,068 |
| Feb 25, 2025 | 4.03 | 4.12 | 3.95 | 4.11 | 4.03 | 2.75% | 64,607 |
| Feb 24, 2025 | 4.13 | 4.17 | 3.95 | 4.00 | 3.92 | -3.38% | 80,775 |
| Feb 21, 2025 | 4.23 | 4.24 | 4.07 | 4.14 | 4.06 | -1.43% | 78,226 |
| Feb 20, 2025 | 4.14 | 4.20 | 4.11 | 4.20 | 4.12 | 0.48% | 41,794 |
| Feb 19, 2025 | 4.12 | 4.18 | 4.05 | 4.18 | 4.10 | 1.95% | 117,065 |
| Feb 18, 2025 | 4.18 | 4.18 | 4.00 | 4.10 | 4.02 | -0.73% | 92,182 |
| Feb 14, 2025 | 4.13 | 4.16 | 4.06 | 4.13 | 4.05 | -0.96% | 44,642 |
| Feb 13, 2025 | 4.16 | 4.20 | 4.08 | 4.17 | 4.09 | 0.97% | 86,791 |
| Feb 12, 2025 | 4.04 | 4.19 | 4.04 | 4.13 | 4.05 | 2.23% | 85,202 |
| Feb 11, 2025 | 4.01 | 4.07 | 3.99 | 4.04 | 3.96 | 0.75% | 55,323 |
| Feb 10, 2025 | 3.92 | 4.05 | 3.88 | 4.01 | 3.93 | 2.82% | 89,779 |
| Feb 7, 2025 | 3.94 | 3.97 | 3.83 | 3.90 | 3.83 | -1.02% | 52,387 |
| Feb 6, 2025 | 4.00 | 4.00 | 3.89 | 3.94 | 3.86 | -1.01% | 54,086 |
| Feb 5, 2025 | 3.84 | 4.00 | 3.84 | 3.98 | 3.90 | 2.31% | 79,790 |
| Feb 4, 2025 | 3.76 | 3.90 | 3.73 | 3.89 | 3.82 | 3.46% | 75,884 |
| Feb 3, 2025 | 3.76 | 3.78 | 3.73 | 3.76 | 3.69 | -0.27% | 80,953 |
| Jan 31, 2025 | 3.85 | 3.90 | 3.75 | 3.77 | 3.70 | -3.08% | 71,441 |
| Jan 30, 2025 | 4.01 | 4.05 | 3.89 | 3.89 | 3.82 | -2.51% | 58,542 |
| Jan 29, 2025 | 3.95 | 3.99 | 3.84 | 3.99 | 3.91 | 2.05% | 59,702 |
| Jan 28, 2025 | 3.93 | 3.94 | 3.85 | 3.91 | 3.84 | -0.26% | 52,249 |