Phenom Resources Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	0.470	0.470	0.450	0.450	0.450	116,000
2024-05-29	0.480	0.490	0.480	0.490	0.490	18,600
2024-05-28	0.500	0.500	0.450	0.480	0.480	217,200
2024-05-27	0.500	0.510	0.490	0.500	0.500	58,400
2024-05-24	0.500	0.500	0.490	0.490	0.490	105,800
2024-05-23	0.490	0.500	0.490	0.500	0.500	11,000
2024-05-22	0.540	0.540	0.480	0.500	0.500	148,300
2024-05-21	0.530	0.550	0.530	0.530	0.530	32,600
2024-05-17	0.510	0.540	0.510	0.540	0.540	20,000
2024-05-16	0.530	0.530	0.500	0.500	0.500	134,800
2024-05-15	0.530	0.550	0.530	0.530	0.530	66,300
2024-05-14	0.520	0.540	0.520	0.520	0.520	60,200
2024-05-13	0.520	0.550	0.520	0.540	0.540	136,200
2024-05-10	0.510	0.550	0.510	0.550	0.550	60,000
2024-05-09	0.530	0.530	0.520	0.530	0.530	18,500
2024-05-08	0.530	0.530	0.530	0.530	0.530	6,000
2024-05-07	0.550	0.550	0.510	0.530	0.530	133,500
2024-05-06	0.530	0.550	0.500	0.550	0.550	258,100
2024-05-03	0.490	0.570	0.490	0.520	0.520	195,700
2024-05-02	0.460	0.480	0.460	0.470	0.470	83,500
2024-05-01	0.460	0.480	0.460	0.470	0.470	91,300
2024-04-30	0.410	0.450	0.410	0.450	0.450	39,600
2024-04-29	0.440	0.440	0.430	0.440	0.440	26,600
2024-04-26	0.470	0.470	0.440	0.440	0.440	17,300
2024-04-25	0.450	0.490	0.440	0.470	0.470	121,500
2024-04-24	0.420	0.440	0.420	0.440	0.440	41,300
2024-04-23	0.390	0.420	0.390	0.420	0.420	14,500
2024-04-22	0.410	0.410	0.370	0.390	0.390	72,900
2024-04-19	0.430	0.430	0.410	0.410	0.410	55,800
2024-04-18	0.370	0.450	0.360	0.430	0.430	317,900
2024-04-17	0.360	0.370	0.340	0.370	0.370	138,500
2024-04-16	0.370	0.370	0.340	0.350	0.350	55,600
2024-04-15	0.370	0.380	0.360	0.360	0.360	33,000
2024-04-12	0.360	0.400	0.360	0.380	0.380	149,300
2024-04-11	0.370	0.370	0.370	0.370	0.370	31,400
2024-04-10	0.360	0.370	0.350	0.370	0.370	80,900
2024-04-09	0.370	0.370	0.350	0.370	0.370	28,000
2024-04-08	0.360	0.360	0.360	0.360	0.360	2,500
2024-04-05	0.350	0.370	0.350	0.360	0.360	23,300
2024-04-04	0.360	0.370	0.350	0.350	0.350	75,800
2024-04-03	0.380	0.380	0.360	0.360	0.360	33,200
2024-04-02	0.350	0.380	0.340	0.370	0.370	226,200
2024-04-01	0.340	0.340	0.330	0.340	0.340	63,400
2024-03-28	0.330	0.340	0.320	0.340	0.340	230,200
2024-03-27	0.320	0.320	0.300	0.300	0.300	25,500
2024-03-26	0.300	0.310	0.300	0.310	0.310	9,000
2024-03-25	0.290	0.290	0.290	0.290	0.290	4,100
2024-03-22	0.270	0.300	0.270	0.300	0.300	60,800
2024-03-21	0.280	0.280	0.270	0.270	0.270	2,000
2024-03-20	0.280	0.280	0.260	0.280	0.280	21,000
2024-03-19	0.290	0.300	0.280	0.280	0.280	28,700
2024-03-18	0.310	0.310	0.300	0.300	0.300	3,500
2024-03-15	0.310	0.310	0.310	0.310	0.310	4,000
2024-03-14	0.310	0.320	0.310	0.320	0.320	3,500
2024-03-13	0.330	0.330	0.320	0.320	0.320	18,500
2024-03-12	0.320	0.340	0.310	0.340	0.340	65,000
2024-03-11	0.300	0.330	0.300	0.330	0.330	192,300
2024-03-08	0.260	0.300	0.260	0.290	0.290	156,500
2024-03-07	0.240	0.250	0.230	0.250	0.250	68,300
2024-03-06	0.220	0.260	0.210	0.250	0.250	165,000

← NewerPage 11 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.