Phenom Resources Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	0.380	0.400	0.370	0.400	0.400	24,000
2022-07-04	0.380	0.380	0.380	0.380	0.380	2,000
2022-06-30	0.380	0.380	0.380	0.380	0.380	7,000
2022-06-29	0.410	0.410	0.400	0.400	0.400	6,000
2022-06-28	0.450	0.450	0.430	0.430	0.430	3,500
2022-06-27	0.380	0.420	0.380	0.420	0.420	10,000
2022-06-24	0.350	0.380	0.350	0.380	0.380	22,000
2022-06-23	0.400	0.400	0.360	0.380	0.380	23,500
2022-06-22	0.400	0.440	0.390	0.390	0.390	11,800
2022-06-21	0.430	0.430	0.410	0.410	0.410	6,000
2022-06-20	0.430	0.430	0.430	0.430	0.430	1,000
2022-06-17	0.430	0.430	0.430	0.430	0.430	1,200
2022-06-16	0.400	0.450	0.370	0.450	0.450	65,900
2022-06-15	0.420	0.450	0.410	0.450	0.450	29,000
2022-06-14	0.410	0.460	0.410	0.460	0.460	57,200
2022-06-13	0.420	0.420	0.420	0.420	0.420	0
2022-06-10	0.420	0.420	0.420	0.420	0.420	0
2022-06-09	0.420	0.440	0.420	0.420	0.420	18,100
2022-06-08	0.420	0.420	0.420	0.420	0.420	33,300
2022-06-07	0.430	0.440	0.420	0.440	0.440	22,800
2022-06-06	0.440	0.500	0.440	0.450	0.450	86,100
2022-06-03	0.440	0.440	0.420	0.420	0.420	35,200
2022-06-02	0.450	0.450	0.430	0.430	0.430	70,500
2022-06-01	0.440	0.450	0.440	0.440	0.440	7,000
2022-05-31	0.470	0.470	0.430	0.440	0.440	57,900
2022-05-30	0.490	0.490	0.480	0.480	0.480	11,800
2022-05-27	0.500	0.500	0.480	0.480	0.480	16,000
2022-05-26	0.500	0.500	0.500	0.500	0.500	0
2022-05-25	0.510	0.540	0.500	0.500	0.500	49,300
2022-05-24	0.500	0.540	0.500	0.500	0.500	19,500
2022-05-20	0.530	0.530	0.500	0.500	0.500	29,500
2022-05-19	0.550	0.620	0.540	0.570	0.570	99,000
2022-05-18	0.530	0.530	0.480	0.520	0.520	43,200
2022-05-17	0.470	0.510	0.470	0.510	0.510	58,300
2022-05-16	0.460	0.470	0.460	0.470	0.470	28,700
2022-05-13	0.420	0.450	0.420	0.440	0.440	21,600
2022-05-12	0.460	0.460	0.410	0.410	0.410	86,200
2022-05-11	0.430	0.480	0.430	0.480	0.480	210,700
2022-05-10	0.450	0.450	0.430	0.430	0.430	117,400
2022-05-09	0.420	0.470	0.420	0.450	0.450	47,400
2022-05-06	0.470	0.480	0.450	0.450	0.450	49,100
2022-05-05	0.480	0.480	0.470	0.470	0.470	2,700
2022-05-04	0.480	0.490	0.480	0.480	0.480	14,000
2022-05-03	0.470	0.480	0.470	0.480	0.480	28,500
2022-05-02	0.510	0.520	0.460	0.460	0.460	295,300
2022-04-29	0.540	0.540	0.520	0.520	0.520	7,700
2022-04-28	0.530	0.530	0.510	0.520	0.520	6,200
2022-04-27	0.520	0.550	0.510	0.510	0.510	76,700
2022-04-26	0.530	0.530	0.520	0.520	0.520	154,600
2022-04-25	0.570	0.570	0.540	0.550	0.550	49,700
2022-04-22	0.620	0.620	0.560	0.560	0.560	143,700
2022-04-21	0.620	0.630	0.610	0.610	0.610	30,200
2022-04-20	0.650	0.650	0.620	0.620	0.620	18,500
2022-04-19	0.620	0.650	0.620	0.650	0.650	27,200
2022-04-18	0.640	0.660	0.610	0.610	0.610	124,100
2022-04-14	0.660	0.660	0.660	0.660	0.660	3,100
2022-04-13	0.620	0.650	0.620	0.640	0.640	33,700
2022-04-12	0.680	0.690	0.620	0.630	0.630	116,200
2022-04-11	0.680	0.690	0.680	0.680	0.680	16,600
2022-04-08	0.690	0.700	0.680	0.700	0.700	10,900

← NewerPage 19 of 22 · 1,262 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.