Phenom Resources Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	0.350	0.350	0.330	0.330	0.330	59,600
2026-07-21	0.350	0.350	0.340	0.350	0.350	51,000
2026-07-20	0.330	0.340	0.330	0.330	0.330	4,100
2026-07-17	0.340	0.340	0.330	0.330	0.330	30,700
2026-07-16	0.350	0.350	0.350	0.350	0.350	4,500
2026-07-15	0.350	0.390	0.340	0.360	0.360	35,900
2026-07-14	0.360	0.370	0.350	0.370	0.370	81,500
2026-07-13	0.400	0.400	0.360	0.360	0.360	48,400
2026-07-10	0.410	0.410	0.390	0.400	0.400	4,100
2026-07-09	0.390	0.390	0.390	0.390	0.390	1,000
2026-07-08	0.400	0.400	0.380	0.380	0.380	36,700
2026-07-07	0.420	0.420	0.400	0.400	0.400	44,500
2026-07-06	0.410	0.430	0.400	0.420	0.420	81,500
2026-07-03	0.410	0.410	0.400	0.410	0.410	46,500
2026-07-02	0.420	0.420	0.420	0.420	0.420	3,200
2026-06-30	0.420	0.420	0.390	0.410	0.410	114,000
2026-06-29	0.420	0.450	0.420	0.420	0.420	79,400
2026-06-26	0.410	0.410	0.380	0.410	0.410	36,800
2026-06-25	0.390	0.390	0.390	0.390	0.390	15,500
2026-06-24	0.420	0.430	0.370	0.380	0.380	74,800
2026-06-23	0.420	0.420	0.420	0.420	0.420	1,000
2026-06-22	0.430	0.430	0.430	0.430	0.430	8,000
2026-06-19	0.420	0.420	0.420	0.420	0.420	1,400
2026-06-18	0.450	0.460	0.430	0.430	0.430	17,300
2026-06-17	0.440	0.440	0.420	0.430	0.430	126,200
2026-06-16	0.440	0.460	0.440	0.440	0.440	57,800
2026-06-15	0.490	0.490	0.440	0.450	0.450	50,600
2026-06-12	0.430	0.470	0.430	0.470	0.470	187,800
2026-06-11	0.430	0.430	0.420	0.430	0.430	56,700
2026-06-10	0.430	0.440	0.430	0.440	0.440	87,600
2026-06-09	0.450	0.450	0.430	0.430	0.430	71,700
2026-06-08	0.500	0.500	0.440	0.450	0.450	82,700
2026-06-05	0.500	0.500	0.490	0.500	0.500	41,700
2026-06-04	0.500	0.530	0.490	0.520	0.520	242,400
2026-06-03	0.520	0.530	0.480	0.500	0.500	97,300
2026-06-02	0.500	0.540	0.500	0.520	0.520	143,000
2026-06-01	0.440	0.500	0.440	0.500	0.500	524,200
2026-05-29	0.420	0.430	0.410	0.430	0.430	8,500
2026-05-28	0.400	0.420	0.400	0.420	0.420	4,500
2026-05-27	0.410	0.430	0.410	0.420	0.420	38,500
2026-05-26	0.370	0.410	0.370	0.400	0.400	246,700
2026-05-25	0.400	0.400	0.370	0.370	0.370	1,500
2026-05-22	0.380	0.390	0.380	0.380	0.380	36,000
2026-05-21	0.380	0.380	0.350	0.360	0.360	115,000
2026-05-20	0.370	0.380	0.340	0.380	0.380	60,000
2026-05-19	0.420	0.420	0.370	0.370	0.370	229,300
2026-05-15	0.440	0.440	0.420	0.430	0.430	79,200
2026-05-14	0.450	0.450	0.440	0.450	0.450	15,500
2026-05-13	0.460	0.470	0.450	0.450	0.450	127,500
2026-05-12	0.450	0.480	0.450	0.460	0.460	143,100
2026-05-11	0.420	0.460	0.410	0.450	0.450	186,900
2026-05-08	0.430	0.430	0.420	0.430	0.430	7,800
2026-05-07	0.460	0.460	0.410	0.410	0.410	183,600
2026-05-06	0.450	0.460	0.450	0.460	0.460	44,000
2026-05-05	0.480	0.480	0.440	0.450	0.450	30,100
2026-05-04	0.480	0.490	0.460	0.470	0.470	63,500
2026-05-01	0.480	0.500	0.460	0.470	0.470	138,100
2026-04-30	0.460	0.480	0.460	0.470	0.470	118,500
2026-04-29	0.450	0.460	0.430	0.440	0.440	37,100
2026-04-28	0.440	0.450	0.420	0.450	0.450	108,500

← NewerPage 2 of 21 · 1,258 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.