Phenom Resources Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	0.330	0.330	0.330	0.330	0.330	16,100
2022-09-27	0.340	0.340	0.330	0.340	0.340	13,000
2022-09-26	0.320	0.340	0.320	0.340	0.340	28,300
2022-09-23	0.370	0.370	0.330	0.340	0.340	60,800
2022-09-22	0.360	0.370	0.360	0.370	0.370	6,000
2022-09-21	0.370	0.370	0.360	0.360	0.360	8,400
2022-09-20	0.380	0.380	0.360	0.360	0.360	35,200
2022-09-19	0.390	0.390	0.380	0.380	0.380	7,700
2022-09-16	0.390	0.390	0.390	0.390	0.390	5,000
2022-09-15	0.380	0.390	0.380	0.380	0.380	9,500
2022-09-14	0.390	0.390	0.370	0.380	0.380	19,600
2022-09-13	0.390	0.390	0.380	0.380	0.380	12,100
2022-09-12	0.400	0.410	0.390	0.400	0.400	25,600
2022-09-09	0.390	0.400	0.390	0.400	0.400	43,600
2022-09-08	0.390	0.400	0.390	0.390	0.390	38,200
2022-09-07	0.390	0.400	0.370	0.390	0.390	130,600
2022-09-06	0.360	0.390	0.340	0.390	0.390	72,900
2022-09-02	0.370	0.380	0.350	0.360	0.360	44,100
2022-09-01	0.370	0.380	0.370	0.380	0.380	12,100
2022-08-31	0.380	0.380	0.360	0.370	0.370	25,500
2022-08-30	0.390	0.390	0.380	0.380	0.380	7,700
2022-08-29	0.390	0.390	0.380	0.390	0.390	26,000
2022-08-26	0.390	0.390	0.380	0.390	0.390	59,500
2022-08-25	0.390	0.390	0.390	0.390	0.390	9,500
2022-08-24	0.390	0.390	0.390	0.390	0.390	10,000
2022-08-23	0.390	0.390	0.380	0.390	0.390	101,900
2022-08-22	0.390	0.390	0.390	0.390	0.390	6,600
2022-08-19	0.400	0.400	0.390	0.390	0.390	9,500
2022-08-18	0.400	0.400	0.390	0.400	0.400	39,700
2022-08-17	0.410	0.410	0.390	0.400	0.400	15,200
2022-08-16	0.410	0.410	0.410	0.410	0.410	5,000
2022-08-15	0.400	0.400	0.400	0.400	0.400	2,300
2022-08-12	0.400	0.400	0.400	0.400	0.400	31,400
2022-08-11	0.440	0.440	0.380	0.400	0.400	95,200
2022-08-10	0.450	0.450	0.440	0.440	0.440	14,500
2022-08-09	0.480	0.480	0.450	0.450	0.450	56,400
2022-08-08	0.490	0.490	0.480	0.480	0.480	14,800
2022-08-05	0.480	0.490	0.480	0.490	0.490	27,700
2022-08-04	0.470	0.490	0.470	0.480	0.480	35,800
2022-08-03	0.470	0.470	0.460	0.470	0.470	47,600
2022-08-02	0.460	0.470	0.450	0.470	0.470	23,000
2022-07-29	0.450	0.470	0.450	0.460	0.460	41,900
2022-07-28	0.460	0.470	0.440	0.440	0.440	33,300
2022-07-27	0.420	0.460	0.390	0.460	0.460	45,100
2022-07-26	0.450	0.450	0.420	0.420	0.420	45,200
2022-07-25	0.450	0.450	0.430	0.450	0.450	6,100
2022-07-22	0.470	0.470	0.450	0.450	0.450	52,900
2022-07-21	0.450	0.450	0.430	0.440	0.440	10,500
2022-07-20	0.460	0.470	0.450	0.450	0.450	82,400
2022-07-19	0.430	0.460	0.420	0.440	0.440	56,900
2022-07-18	0.400	0.420	0.400	0.420	0.420	81,600
2022-07-15	0.420	0.420	0.420	0.420	0.420	5,000
2022-07-14	0.380	0.400	0.380	0.390	0.390	16,100
2022-07-13	0.400	0.420	0.380	0.380	0.380	26,200
2022-07-12	0.360	0.360	0.360	0.360	0.360	1,600
2022-07-11	0.370	0.370	0.370	0.370	0.370	6,000
2022-07-08	0.380	0.390	0.370	0.370	0.370	19,200
2022-07-07	0.380	0.400	0.380	0.400	0.400	5,600
2022-07-06	0.370	0.370	0.370	0.370	0.370	4,200
2022-07-05	0.380	0.400	0.370	0.400	0.400	24,000

← NewerPage 18 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.