Phenom Resources Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	0.390	0.390	0.380	0.380	0.380	196,500
2024-11-18	0.420	0.420	0.390	0.400	0.400	119,100
2024-11-15	0.410	0.430	0.410	0.420	0.420	26,900
2024-11-14	0.420	0.430	0.400	0.430	0.430	38,800
2024-11-13	0.450	0.460	0.400	0.400	0.400	177,600
2024-11-12	0.460	0.460	0.460	0.460	0.460	5,500
2024-11-11	0.460	0.460	0.460	0.460	0.460	11,000
2024-11-08	0.460	0.460	0.410	0.440	0.440	59,000
2024-11-07	0.470	0.470	0.460	0.470	0.470	55,000
2024-11-06	0.500	0.500	0.460	0.470	0.470	101,000
2024-11-05	0.510	0.510	0.510	0.510	0.510	14,700
2024-11-04	0.530	0.530	0.520	0.520	0.520	11,300
2024-11-01	0.540	0.540	0.540	0.540	0.540	15,500
2024-10-31	0.580	0.580	0.540	0.550	0.550	54,000
2024-10-30	0.580	0.590	0.560	0.590	0.590	68,100
2024-10-29	0.540	0.560	0.530	0.560	0.560	54,800
2024-10-28	0.480	0.560	0.480	0.540	0.540	262,400
2024-10-25	0.490	0.490	0.490	0.490	0.490	4,500
2024-10-24	0.500	0.500	0.470	0.470	0.470	121,700
2024-10-23	0.490	0.500	0.490	0.500	0.500	62,000
2024-10-22	0.500	0.510	0.490	0.500	0.500	157,100
2024-10-21	0.500	0.510	0.480	0.500	0.500	329,700
2024-10-18	0.500	0.500	0.480	0.490	0.490	26,000
2024-10-17	0.480	0.500	0.480	0.490	0.490	36,500
2024-10-16	0.470	0.490	0.470	0.490	0.490	26,000
2024-10-15	0.460	0.490	0.460	0.480	0.480	248,700
2024-10-11	0.500	0.500	0.460	0.460	0.460	84,000
2024-10-10	0.450	0.500	0.450	0.500	0.500	157,000
2024-10-09	0.410	0.450	0.410	0.450	0.450	110,500
2024-10-08	0.410	0.410	0.400	0.410	0.410	38,000
2024-10-07	0.410	0.410	0.410	0.410	0.410	12,900
2024-10-04	0.410	0.410	0.405	0.405	0.405	4,000
2024-10-03	0.410	0.410	0.400	0.400	0.400	14,500
2024-10-02	0.430	0.430	0.410	0.410	0.410	154,500
2024-10-01	0.430	0.450	0.420	0.420	0.420	52,500
2024-09-30	0.410	0.450	0.410	0.440	0.440	303,400
2024-09-27	0.420	0.430	0.410	0.420	0.420	496,000
2024-09-26	0.400	0.420	0.400	0.410	0.410	30,700
2024-09-25	0.410	0.410	0.400	0.410	0.410	25,900
2024-09-24	0.410	0.420	0.400	0.410	0.410	68,000
2024-09-23	0.410	0.420	0.400	0.400	0.400	21,000
2024-09-20	0.430	0.430	0.410	0.420	0.420	25,000
2024-09-19	0.430	0.430	0.420	0.420	0.420	11,500
2024-09-18	0.410	0.420	0.410	0.420	0.420	20,500
2024-09-17	0.420	0.420	0.390	0.410	0.410	120,300
2024-09-16	0.420	0.420	0.410	0.420	0.420	41,300
2024-09-13	0.420	0.420	0.420	0.420	0.420	16,000
2024-09-12	0.430	0.430	0.420	0.420	0.420	22,100
2024-09-11	0.410	0.430	0.410	0.420	0.420	41,500
2024-09-10	0.380	0.410	0.380	0.410	0.410	12,200
2024-09-09	0.390	0.390	0.380	0.390	0.390	53,500
2024-09-06	0.390	0.400	0.390	0.400	0.400	12,000
2024-09-05	0.420	0.420	0.400	0.410	0.410	63,500
2024-09-04	0.400	0.420	0.400	0.420	0.420	109,000
2024-09-03	0.380	0.390	0.380	0.380	0.380	34,500
2024-08-30	0.370	0.400	0.370	0.390	0.390	32,000
2024-08-29	0.390	0.390	0.370	0.370	0.370	50,000
2024-08-28	0.390	0.390	0.380	0.380	0.380	26,500
2024-08-27	0.410	0.410	0.390	0.400	0.400	23,000
2024-08-26	0.400	0.410	0.400	0.400	0.400	9,400

← NewerPage 9 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.