Phenom Resources Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	0.680	0.680	0.670	0.670	0.670	22,400
2022-04-05	0.700	0.740	0.690	0.700	0.700	79,000
2022-04-04	0.710	0.710	0.680	0.700	0.700	109,600
2022-04-01	0.750	0.750	0.700	0.700	0.700	147,500
2022-03-31	0.770	0.770	0.730	0.730	0.730	50,000
2022-03-30	0.770	0.770	0.760	0.770	0.770	7,500
2022-03-29	0.790	0.810	0.780	0.790	0.790	88,000
2022-03-28	0.800	0.810	0.760	0.800	0.800	78,700
2022-03-25	0.780	0.810	0.760	0.790	0.790	274,300
2022-03-24	0.710	0.770	0.700	0.770	0.770	215,100
2022-03-23	0.690	0.730	0.690	0.710	0.710	17,300
2022-03-22	0.750	0.750	0.680	0.680	0.680	51,200
2022-03-21	0.670	0.750	0.670	0.740	0.740	171,400
2022-03-18	0.550	0.690	0.550	0.680	0.680	459,400
2022-03-17	0.570	0.570	0.560	0.570	0.570	48,300
2022-03-16	0.560	0.560	0.540	0.540	0.540	5,100
2022-03-15	0.550	0.550	0.520	0.540	0.540	27,600
2022-03-14	0.570	0.570	0.560	0.560	0.560	13,800
2022-03-11	0.640	0.640	0.540	0.580	0.580	273,000
2022-03-10	0.650	0.650	0.630	0.640	0.640	101,000
2022-03-09	0.640	0.650	0.620	0.650	0.650	144,800
2022-03-08	0.590	0.650	0.590	0.650	0.650	38,400
2022-03-07	0.610	0.610	0.560	0.590	0.590	69,000
2022-03-04	0.640	0.650	0.580	0.580	0.580	299,100
2022-03-03	0.560	0.660	0.550	0.630	0.630	413,900
2022-03-02	0.520	0.570	0.520	0.570	0.570	353,900
2022-03-01	0.500	0.530	0.480	0.530	0.530	240,400
2022-02-28	0.530	0.530	0.490	0.500	0.500	199,700
2022-02-25	0.510	0.530	0.510	0.530	0.530	226,200
2022-02-24	0.470	0.490	0.470	0.490	0.490	15,100
2022-02-23	0.480	0.480	0.480	0.480	0.480	2,400
2022-02-22	0.490	0.500	0.480	0.480	0.480	28,000
2022-02-18	0.510	0.510	0.500	0.500	0.500	20,200
2022-02-17	0.520	0.520	0.490	0.500	0.500	42,100
2022-02-16	0.500	0.520	0.500	0.520	0.520	216,700
2022-02-15	0.500	0.530	0.500	0.500	0.500	75,300
2022-02-14	0.530	0.530	0.500	0.520	0.520	58,300
2022-02-11	0.540	0.550	0.530	0.540	0.540	43,100
2022-02-10	0.520	0.540	0.510	0.540	0.540	49,300
2022-02-09	0.510	0.520	0.500	0.520	0.520	25,700
2022-02-08	0.520	0.520	0.490	0.510	0.510	37,800
2022-02-07	0.490	0.530	0.490	0.520	0.520	44,600
2022-02-04	0.510	0.510	0.470	0.490	0.490	138,000
2022-02-03	0.530	0.550	0.510	0.550	0.550	36,100
2022-02-02	0.570	0.570	0.540	0.550	0.550	37,300
2022-02-01	0.490	0.560	0.480	0.560	0.560	195,800
2022-01-31	0.500	0.510	0.500	0.500	0.500	75,000
2022-01-28	0.490	0.500	0.490	0.500	0.500	83,700
2022-01-27	0.490	0.500	0.490	0.490	0.490	20,400
2022-01-26	0.500	0.500	0.490	0.490	0.490	128,800
2022-01-25	0.520	0.520	0.490	0.490	0.490	80,300
2022-01-24	0.510	0.520	0.490	0.490	0.490	43,400
2022-01-21	0.530	0.560	0.520	0.540	0.540	200,300
2022-01-20	0.490	0.590	0.490	0.580	0.580	94,500
2022-01-19	0.500	0.530	0.480	0.500	0.500	40,700
2022-01-18	0.530	0.530	0.500	0.500	0.500	42,000
2022-01-17	0.550	0.550	0.530	0.540	0.540	19,200
2022-01-14	0.570	0.570	0.550	0.550	0.550	25,800
2022-01-13	0.600	0.610	0.520	0.570	0.570	156,800
2022-01-12	0.600	0.640	0.560	0.580	0.580	263,600

← NewerPage 20 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.