PHX Minerals Inc. Common Stock (PHX)
3.7700
-0.1200 (-3.08%)
Phx Minerals Inc is an oil and gas company focused on the acquisition and development of mineral and royalty interests in energy resources
The company operates primarily in the United States, where it engages in the exploration and production of oil and natural gas, leveraging its extensive portfolio of mineral rights to generate revenue through leasing and royalties. By strategically acquiring properties with significant resource potential, Phx Minerals aims to capitalize on growing energy demands while maintaining a commitment to sustainable practices in the energy sector.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 4.01 | 4.05 | 3.89 | 3.89 | 58,532 | 3.89 |
| 1/29/2025 | 3.95 | 3.99 | 3.84 | 3.99 | 59,527 | 3.99 |
| 1/28/2025 | 3.93 | 3.94 | 3.85 | 3.91 | 49,239 | 3.91 |
| 1/27/2025 | 4.00 | 4.02 | 3.79 | 3.92 | 202,271 | 3.92 |
| 1/24/2025 | 4.03 | 4.06 | 3.98 | 4.01 | 69,575 | 4.01 |
| 1/23/2025 | 3.96 | 4.06 | 3.96 | 4.03 | 122,973 | 4.03 |
| 1/22/2025 | 3.97 | 4.09 | 3.91 | 3.99 | 112,548 | 3.99 |
| 1/21/2025 | 4.10 | 4.15 | 3.93 | 3.99 | 158,453 | 3.99 |
| 1/17/2025 | 4.00 | 4.10 | 3.98 | 4.05 | 250,603 | 4.05 |
| 1/16/2025 | 3.99 | 4.01 | 3.98 | 4.00 | 92,478 | 4.00 |
| 1/15/2025 | 3.99 | 4.02 | 3.98 | 4.01 | 144,120 | 4.01 |
| 1/14/2025 | 3.92 | 4.01 | 3.92 | 3.98 | 90,936 | 3.98 |
| 1/13/2025 | 3.99 | 4.02 | 3.93 | 3.95 | 227,372 | 3.95 |
| 1/10/2025 | 3.92 | 4.01 | 3.92 | 3.99 | 93,836 | 3.99 |
| 1/08/2025 | 3.97 | 3.97 | 3.87 | 3.91 | 45,745 | 3.91 |
| 1/07/2025 | 3.99 | 3.99 | 3.94 | 3.96 | 26,730 | 3.96 |
| 1/06/2025 | 4.00 | 4.03 | 3.94 | 3.94 | 94,151 | 3.94 |
| 1/03/2025 | 3.97 | 4.00 | 3.93 | 3.99 | 63,934 | 3.99 |
| 1/02/2025 | 4.01 | 4.05 | 3.93 | 3.97 | 101,610 | 3.97 |
| 12/31/2024 | 3.97 | 0.00 | 4.00 | 4.00 | 0 | 4.00 |
| 12/30/2024 | 4.00 | 4.05 | 3.96 | 3.97 | 150,605 | 3.97 |
| 12/27/2024 | 3.88 | 3.99 | 3.83 | 3.97 | 68,502 | 3.97 |
| 12/26/2024 | 3.86 | 3.99 | 3.82 | 3.85 | 40,474 | 3.85 |
| 12/24/2024 | 3.71 | 3.92 | 3.71 | 3.91 | 47,310 | 3.91 |
| 12/23/2024 | 3.79 | 3.80 | 3.72 | 3.74 | 83,758 | 3.74 |
| 12/20/2024 | 3.85 | 3.93 | 3.78 | 3.79 | 91,853 | 3.79 |
| 12/19/2024 | 3.79 | 3.89 | 3.71 | 3.85 | 89,475 | 3.85 |
| 12/18/2024 | 3.90 | 3.97 | 3.78 | 3.78 | 74,406 | 3.78 |
| 12/17/2024 | 3.84 | 3.92 | 3.75 | 3.88 | 136,381 | 3.88 |
| 12/16/2024 | 4.00 | 4.03 | 3.92 | 3.97 | 158,170 | 3.97 |
| 12/13/2024 | 4.01 | 4.06 | 3.93 | 4.01 | 100,658 | 4.01 |
| 12/12/2024 | 3.99 | 4.08 | 3.93 | 4.03 | 220,104 | 4.03 |
| 12/11/2024 | 3.88 | 3.90 | 3.82 | 3.85 | 172,217 | 3.85 |
| 12/10/2024 | 3.90 | 3.92 | 3.83 | 3.88 | 78,360 | 3.88 |
| 12/09/2024 | 3.81 | 3.91 | 3.81 | 3.88 | 84,176 | 3.88 |
| 12/06/2024 | 3.94 | 3.94 | 3.78 | 3.81 | 126,248 | 3.81 |
| 12/05/2024 | 3.93 | 3.93 | 3.83 | 3.88 | 70,141 | 3.88 |
| 12/04/2024 | 3.92 | 3.95 | 3.79 | 3.85 | 56,085 | 3.85 |
| 12/03/2024 | 3.87 | 3.98 | 3.83 | 3.92 | 126,693 | 3.92 |
| 12/02/2024 | 3.86 | 3.89 | 3.82 | 3.85 | 59,376 | 3.85 |
| 11/29/2024 | 3.77 | 3.82 | 3.71 | 3.81 | 30,225 | 3.81 |
| 11/27/2024 | 3.79 | 3.82 | 3.72 | 3.72 | 43,252 | 3.72 |
| 11/26/2024 | 3.88 | 3.88 | 3.71 | 3.82 | 49,134 | 3.82 |
| 11/25/2024 | 3.84 | 3.88 | 3.81 | 3.84 | 94,240 | 3.84 |
| 11/22/2024 | 3.75 | 3.84 | 3.72 | 3.81 | 132,687 | 3.81 |
| 11/21/2024 | 3.71 | 3.75 | 3.62 | 3.74 | 78,509 | 3.74 |
| 11/20/2024 | 3.60 | 3.70 | 3.57 | 3.70 | 55,723 | 3.70 |
| 11/19/2024 | 3.58 | 3.70 | 3.56 | 3.56 | 43,703 | 3.56 |
| 11/18/2024 | 3.71 | 3.76 | 3.56 | 3.56 | 57,474 | 3.56 |
| 11/15/2024 | 3.70 | 3.73 | 3.64 | 3.71 | 57,282 | 3.71 |
| 11/14/2024 | 3.40 | 3.70 | 3.40 | 3.70 | 71,096 | 3.70 |
| 11/13/2024 | 3.31 | 3.42 | 3.31 | 3.40 | 19,150 | 3.40 |
| 11/12/2024 | 3.55 | 3.55 | 3.32 | 3.34 | 62,099 | 3.34 |
| 11/11/2024 | 3.49 | 3.49 | 3.35 | 3.35 | 33,810 | 3.35 |
| 11/08/2024 | 3.49 | 3.50 | 3.41 | 3.44 | 16,149 | 3.44 |
| 11/07/2024 | 3.30 | 3.54 | 3.30 | 3.50 | 34,321 | 3.50 |
| 11/06/2024 | 3.70 | 3.70 | 3.45 | 3.50 | 24,862 | 3.50 |
| 11/05/2024 | 3.46 | 3.52 | 3.46 | 3.46 | 20,964 | 3.46 |
| 11/04/2024 | 3.39 | 3.48 | 3.36 | 3.44 | 37,393 | 3.44 |
| 11/01/2024 | 3.64 | 3.64 | 3.40 | 3.42 | 57,341 | 3.42 |