Phenom Resources Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	0.220	0.220	0.220	0.220	0.220	1,500
2023-12-05	0.230	0.240	0.230	0.240	0.240	89,200
2023-12-04	0.220	0.240	0.220	0.240	0.240	124,500
2023-12-01	0.220	0.230	0.220	0.220	0.220	14,000
2023-11-30	0.220	0.220	0.210	0.220	0.220	96,300
2023-11-29	0.240	0.250	0.200	0.200	0.200	242,100
2023-11-28	0.260	0.260	0.250	0.250	0.250	57,800
2023-11-27	0.260	0.260	0.240	0.260	0.260	26,600
2023-11-24	0.250	0.270	0.250	0.260	0.260	60,200
2023-11-23	0.280	0.280	0.260	0.260	0.260	23,000
2023-11-22	0.260	0.290	0.240	0.290	0.290	101,000
2023-11-21	0.290	0.290	0.250	0.260	0.260	126,700
2023-11-20	0.280	0.290	0.280	0.290	0.290	1,800
2023-11-17	0.280	0.280	0.280	0.280	0.280	12,500
2023-11-16	0.280	0.280	0.280	0.280	0.280	31,500
2023-11-15	0.280	0.280	0.280	0.280	0.280	29,800
2023-11-14	0.300	0.300	0.280	0.280	0.280	5,000
2023-11-13	0.310	0.330	0.300	0.300	0.300	9,500
2023-11-10	0.320	0.330	0.320	0.330	0.330	23,000
2023-11-09	0.270	0.330	0.270	0.300	0.300	61,000
2023-11-08	0.300	0.300	0.280	0.280	0.280	9,500
2023-11-07	0.300	0.300	0.280	0.280	0.280	15,000
2023-11-06	0.270	0.300	0.270	0.300	0.300	23,000
2023-11-03	0.300	0.300	0.270	0.300	0.300	26,400
2023-11-02	0.280	0.320	0.280	0.300	0.300	25,400
2023-11-01	0.330	0.330	0.280	0.280	0.280	25,200
2023-10-31	0.290	0.290	0.290	0.290	0.290	15,000
2023-10-30	0.300	0.300	0.300	0.300	0.300	15,000
2023-10-27	0.310	0.330	0.310	0.330	0.330	5,000
2023-10-26	0.290	0.290	0.290	0.290	0.290	0
2023-10-25	0.300	0.310	0.280	0.290	0.290	12,500
2023-10-24	0.310	0.310	0.310	0.310	0.310	0
2023-10-23	0.310	0.310	0.310	0.310	0.310	0
2023-10-20	0.310	0.310	0.310	0.310	0.310	0
2023-10-19	0.310	0.310	0.310	0.310	0.310	1,500
2023-10-18	0.330	0.330	0.300	0.300	0.300	26,500
2023-10-17	0.310	0.330	0.310	0.320	0.320	13,200
2023-10-16	0.350	0.350	0.300	0.300	0.300	12,000
2023-10-13	0.300	0.360	0.300	0.360	0.360	37,000
2023-10-12	0.360	0.360	0.310	0.310	0.310	3,500
2023-10-11	0.320	0.340	0.320	0.340	0.340	33,500
2023-10-10	0.300	0.300	0.280	0.300	0.300	49,100
2023-10-06	0.300	0.300	0.300	0.300	0.300	8,600
2023-10-05	0.300	0.300	0.300	0.300	0.300	23,600
2023-10-04	0.290	0.290	0.280	0.280	0.280	10,000
2023-10-03	0.300	0.320	0.290	0.300	0.300	48,300
2023-10-02	0.340	0.340	0.340	0.340	0.340	1,500
2023-09-29	0.340	0.340	0.320	0.320	0.320	106,900
2023-09-28	0.310	0.320	0.300	0.320	0.320	49,100
2023-09-27	0.310	0.310	0.300	0.300	0.300	150,700
2023-09-26	0.250	0.300	0.250	0.300	0.300	161,200
2023-09-25	0.250	0.250	0.250	0.250	0.250	10,000
2023-09-22	0.250	0.250	0.250	0.250	0.250	30,000
2023-09-21	0.250	0.250	0.250	0.250	0.250	15,500
2023-09-20	0.250	0.250	0.250	0.250	0.250	0
2023-09-19	0.260	0.260	0.250	0.250	0.250	24,600
2023-09-18	0.240	0.250	0.240	0.250	0.250	2,200
2023-09-15	0.260	0.260	0.260	0.260	0.260	10,400
2023-09-14	0.240	0.260	0.240	0.260	0.260	79,000
2023-09-13	0.230	0.240	0.230	0.240	0.240	70,000

← NewerPage 13 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.