Phenom Resources Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	0.410	0.410	0.390	0.410	0.410	31,400
2024-08-22	0.420	0.420	0.400	0.400	0.400	26,100
2024-08-21	0.430	0.430	0.400	0.410	0.410	41,500
2024-08-20	0.420	0.420	0.420	0.420	0.420	2,500
2024-08-19	0.410	0.420	0.410	0.420	0.420	25,400
2024-08-16	0.400	0.410	0.370	0.410	0.410	5,000
2024-08-15	0.370	0.370	0.370	0.370	0.370	17,400
2024-08-14	0.380	0.380	0.360	0.360	0.360	24,100
2024-08-13	0.390	0.390	0.370	0.370	0.370	30,500
2024-08-12	0.370	0.390	0.370	0.390	0.390	23,500
2024-08-09	0.420	0.420	0.370	0.400	0.400	91,100
2024-08-08	0.430	0.430	0.410	0.410	0.410	31,700
2024-08-07	0.440	0.450	0.440	0.440	0.440	26,900
2024-08-06	0.450	0.460	0.440	0.440	0.440	30,000
2024-08-02	0.460	0.470	0.460	0.470	0.470	37,400
2024-08-01	0.460	0.460	0.440	0.440	0.440	17,600
2024-07-31	0.450	0.460	0.440	0.460	0.460	47,200
2024-07-30	0.460	0.460	0.450	0.460	0.460	26,300
2024-07-29	0.470	0.470	0.460	0.460	0.460	4,700
2024-07-26	0.480	0.490	0.460	0.460	0.460	31,300
2024-07-25	0.490	0.490	0.490	0.490	0.490	2,600
2024-07-24	0.480	0.490	0.480	0.490	0.490	3,000
2024-07-23	0.480	0.480	0.480	0.480	0.480	11,500
2024-07-22	0.480	0.480	0.480	0.480	0.480	5,100
2024-07-19	0.480	0.480	0.480	0.480	0.480	13,800
2024-07-18	0.480	0.500	0.480	0.490	0.490	9,000
2024-07-17	0.490	0.500	0.490	0.490	0.490	71,500
2024-07-16	0.510	0.510	0.490	0.490	0.490	4,900
2024-07-15	0.510	0.510	0.490	0.490	0.490	51,700
2024-07-12	0.490	0.550	0.490	0.510	0.510	107,400
2024-07-11	0.520	0.520	0.500	0.500	0.500	10,500
2024-07-10	0.490	0.510	0.490	0.500	0.500	237,500
2024-07-09	0.490	0.500	0.480	0.500	0.500	42,000
2024-07-08	0.510	0.550	0.480	0.480	0.480	124,200
2024-07-05	0.480	0.510	0.480	0.510	0.510	85,000
2024-07-04	0.470	0.480	0.470	0.480	0.480	31,900
2024-07-03	0.490	0.490	0.480	0.480	0.480	2,000
2024-07-02	0.480	0.480	0.480	0.480	0.480	36,400
2024-06-28	0.480	0.500	0.470	0.500	0.500	25,000
2024-06-27	0.500	0.500	0.480	0.480	0.480	30,000
2024-06-26	0.470	0.490	0.470	0.480	0.480	19,000
2024-06-25	0.480	0.480	0.470	0.470	0.470	12,400
2024-06-24	0.550	0.550	0.490	0.490	0.490	81,900
2024-06-21	0.550	0.550	0.530	0.540	0.540	22,500
2024-06-20	0.540	0.540	0.500	0.540	0.540	114,900
2024-06-19	0.500	0.550	0.490	0.530	0.530	82,100
2024-06-18	0.450	0.490	0.450	0.490	0.490	143,100
2024-06-17	0.460	0.460	0.450	0.450	0.450	76,100
2024-06-14	0.470	0.500	0.450	0.450	0.450	314,700
2024-06-13	0.490	0.490	0.470	0.470	0.470	42,600
2024-06-12	0.460	0.480	0.450	0.470	0.470	34,100
2024-06-11	0.460	0.460	0.450	0.450	0.450	7,500
2024-06-10	0.480	0.480	0.460	0.460	0.460	104,600
2024-06-07	0.480	0.480	0.470	0.470	0.470	5,000
2024-06-06	0.440	0.470	0.440	0.460	0.460	104,700
2024-06-05	0.440	0.440	0.440	0.440	0.440	11,400
2024-06-04	0.480	0.480	0.440	0.450	0.450	92,100
2024-06-03	0.450	0.480	0.450	0.480	0.480	38,400
2024-05-31	0.460	0.460	0.460	0.460	0.460	20,500
2024-05-30	0.470	0.470	0.450	0.450	0.450	116,000

← NewerPage 10 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.