5 DAY PERFORMANCE
+7.07%
1 MONTH PERFORMANCE
-4.60%
3 MONTH PERFORMANCE
-2.23%
6 MONTH PERFORMANCE
+17.61%
YEAR-TO-DATE PERFORMANCE
-1.50%
1 YEAR PERFORMANCE
+30.03%
PHX Minerals Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $3.95 | $3.93 (-0.51%) | $4.03 | $3.85 | 149,026 | $141.27 M |
| 03/11/2025 | $3.67 | $3.77 (2.72%) | $3.80 | $3.65 | 62,200 | $136.91 M |
| 03/10/2025 | $3.69 | $3.65 (-1.08%) | $3.70 | $3.64 | 108,600 | $132.56 M |
| 03/07/2025 | $3.70 | $3.68 (-0.54%) | $3.78 | $3.64 | 58,700 | $133.65 M |
| 03/06/2025 | $3.82 | $3.73 (-2.36%) | $3.82 | $3.70 | 62,684 | $135.46 M |
| 03/05/2025 | $3.79 | $3.77 (-0.53%) | $3.80 | $3.70 | 60,619 | $136.91 M |
| 03/04/2025 | $3.82 | $3.78 (-1.05%) | $3.87 | $3.75 | 62,100 | $137.28 M |
| 03/03/2025 | $4.10 | $3.87 (-5.61%) | $4.13 | $3.82 | 58,851 | $140.55 M |
| 02/28/2025 | $4.24 | $4.04 (-4.72%) | $4.24 | $4.03 | 46,900 | $146.72 M |
| 02/27/2025 | $4.16 | $4.20 (0.96%) | $4.22 | $4.10 | 63,645 | $152.53 M |
| 02/26/2025 | $4.07 | $4.16 (2.21%) | $4.18 | $4.00 | 113,100 | $151.08 M |
| 02/25/2025 | $4.03 | $4.11 (1.99%) | $4.12 | $3.95 | 64,607 | $149.26 M |
| 02/24/2025 | $4.13 | $4.00 (-3.15%) | $4.17 | $3.95 | 80,775 | $145.27 M |
| 02/21/2025 | $4.23 | $4.14 (-2.13%) | $4.23 | $4.07 | 78,226 | $150.35 M |
| 02/20/2025 | $4.14 | $4.20 (1.45%) | $4.20 | $4.11 | 41,794 | $152.53 M |
| 02/19/2025 | $4.12 | $4.18 (1.46%) | $4.18 | $4.05 | 117,065 | $151.80 M |
| 02/18/2025 | $4.18 | $4.10 (-1.91%) | $4.18 | $4.00 | 92,200 | $148.90 M |
| 02/14/2025 | $4.13 | $4.13 (0%) | $4.16 | $4.06 | 44,642 | $149.99 M |
| 02/13/2025 | $4.16 | $4.17 (0.24%) | $4.20 | $4.08 | 86,791 | $151.44 M |
| 02/12/2025 | $4.04 | $4.13 (2.23%) | $4.19 | $4.04 | 85,202 | $149.99 M |
| 02/11/2025 | $4.01 | $4.04 (0.75%) | $4.07 | $3.99 | 55,323 | $146.72 M |
| 02/10/2025 | $3.92 | $4.01 (2.3%) | $4.05 | $3.88 | 89,800 | $145.63 M |
| 02/07/2025 | $3.94 | $3.90 (-1.02%) | $3.97 | $3.83 | 52,400 | $141.64 M |
| 02/06/2025 | $4.00 | $3.94 (-1.5%) | $4.00 | $3.89 | 54,100 | $143.09 M |
| 02/05/2025 | $3.84 | $3.98 (3.65%) | $4.00 | $3.84 | 79,800 | $144.54 M |
| 02/04/2025 | $3.76 | $3.89 (3.46%) | $3.90 | $3.73 | 75,900 | $141.27 M |
| 02/03/2025 | $3.76 | $3.76 (0%) | $3.78 | $3.73 | 81,000 | $136.55 M |
| 01/31/2025 | $3.85 | $3.77 (-2.08%) | $3.90 | $3.75 | 71,441 | $136.91 M |
| 01/30/2025 | $4.01 | $3.89 (-2.99%) | $4.05 | $3.89 | 58,542 | $141.27 M |
| 01/29/2025 | $3.95 | $3.99 (1.01%) | $3.99 | $3.84 | 59,702 | $144.90 M |
| 01/28/2025 | $3.93 | $3.91 (-0.51%) | $3.94 | $3.85 | 52,249 | $142.00 M |
| 01/27/2025 | $4.00 | $3.92 (-2%) | $4.02 | $3.79 | 202,359 | $142.36 M |
| 01/24/2025 | $4.03 | $4.01 (-0.5%) | $4.06 | $3.98 | 69,600 | $145.63 M |
| 01/23/2025 | $3.96 | $4.03 (1.77%) | $4.06 | $3.96 | 123,000 | $146.36 M |
| 01/22/2025 | $3.97 | $3.99 (0.5%) | $4.09 | $3.91 | 114,100 | $144.90 M |
| 01/21/2025 | $4.10 | $3.99 (-2.68%) | $4.15 | $3.93 | 158,500 | $144.90 M |
| 01/17/2025 | $4.00 | $4.05 (1.25%) | $4.10 | $3.98 | 250,603 | $147.08 M |
| 01/16/2025 | $3.99 | $4.00 (0.25%) | $4.01 | $3.98 | 92,500 | $145.27 M |
| 01/15/2025 | $3.99 | $4.01 (0.5%) | $4.02 | $3.98 | 144,170 | $145.63 M |
| 01/14/2025 | $3.92 | $3.98 (1.53%) | $4.01 | $3.92 | 90,936 | $144.54 M |
| 01/13/2025 | $3.99 | $3.95 (-1%) | $4.02 | $3.93 | 227,400 | $143.45 M |
| 01/10/2025 | $3.92 | $3.99 (1.79%) | $4.01 | $3.92 | 93,836 | $144.90 M |
| 01/08/2025 | $3.97 | $3.91 (-1.51%) | $3.97 | $3.87 | 45,745 | $142.00 M |
| 01/07/2025 | $3.99 | $3.96 (-0.75%) | $3.99 | $3.94 | 26,732 | $143.81 M |
| 01/06/2025 | $4.00 | $3.94 (-1.5%) | $4.03 | $3.94 | 94,200 | $143.09 M |
| 01/03/2025 | $3.97 | $3.99 (0.5%) | $4.00 | $3.93 | 63,934 | $144.90 M |
| 01/02/2025 | $4.01 | $3.97 (-1%) | $4.05 | $3.93 | 101,627 | $144.18 M |
| 12/31/2024 | $3.94 | $4.00 (1.52%) | $4.02 | $3.92 | 104,541 | $145.27 M |
| 12/30/2024 | $4.00 | $3.97 (-0.75%) | $4.05 | $3.96 | 150,607 | $144.18 M |
| 12/27/2024 | $3.88 | $3.97 (2.32%) | $3.99 | $3.83 | 68,502 | $144.18 M |
| 12/26/2024 | $3.86 | $3.85 (-0.26%) | $3.99 | $3.82 | 40,500 | $139.82 M |
| 12/24/2024 | $3.71 | $3.91 (5.39%) | $3.92 | $3.71 | 47,310 | $142.00 M |
| 12/23/2024 | $3.79 | $3.74 (-1.32%) | $3.80 | $3.72 | 83,800 | $135.82 M |
| 12/20/2024 | $3.85 | $3.79 (-1.56%) | $3.93 | $3.78 | 91,900 | $137.64 M |
| 12/19/2024 | $3.79 | $3.82 (0.79%) | $3.89 | $3.71 | 94,600 | $138.73 M |
| 12/18/2024 | $3.90 | $3.78 (-3.08%) | $3.97 | $3.78 | 74,429 | $137.28 M |
| 12/17/2024 | $3.84 | $3.88 (1.04%) | $3.92 | $3.75 | 136,400 | $140.91 M |
| 12/16/2024 | $4.00 | $3.97 (-0.75%) | $4.03 | $3.92 | 158,200 | $144.18 M |
| 12/13/2024 | $4.01 | $4.01 (0%) | $4.06 | $3.93 | 100,658 | $145.63 M |
| 12/12/2024 | $3.99 | $4.03 (1%) | $4.08 | $3.93 | 220,105 | $146.36 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
