Phenom Resources Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	0.570	0.600	0.550	0.600	0.600	376,200
2022-01-10	0.520	0.570	0.480	0.550	0.550	159,900
2022-01-07	0.420	0.530	0.420	0.530	0.530	260,700
2022-01-06	0.410	0.440	0.390	0.430	0.430	202,600
2022-01-05	0.420	0.420	0.400	0.410	0.410	17,100
2022-01-04	0.440	0.440	0.380	0.380	0.380	10,700
2021-12-31	0.380	0.410	0.370	0.410	0.410	7,500
2021-12-30	0.390	0.390	0.390	0.390	0.390	75,600
2021-12-29	0.420	0.420	0.410	0.410	0.410	30,700
2021-12-24	0.430	0.430	0.430	0.430	0.430	500
2021-12-23	0.440	0.440	0.410	0.430	0.430	42,300
2021-12-22	0.420	0.420	0.420	0.420	0.420	55,300
2021-12-21	0.430	0.440	0.430	0.430	0.430	31,700
2021-12-20	0.450	0.450	0.430	0.440	0.440	51,400
2021-12-17	0.400	0.440	0.390	0.430	0.430	240,000
2021-12-16	0.390	0.400	0.390	0.400	0.400	17,400
2021-12-15	0.390	0.390	0.370	0.380	0.380	57,400
2021-12-14	0.390	0.390	0.370	0.370	0.370	64,800
2021-12-13	0.360	0.400	0.360	0.400	0.400	124,000
2021-12-10	0.360	0.370	0.350	0.370	0.370	96,200
2021-12-09	0.360	0.380	0.360	0.380	0.380	24,000
2021-12-08	0.370	0.400	0.360	0.400	0.400	28,200
2021-12-07	0.400	0.400	0.370	0.370	0.370	60,100
2021-12-06	0.400	0.400	0.370	0.380	0.380	13,400
2021-12-03	0.390	0.400	0.390	0.400	0.400	31,000
2021-12-02	0.370	0.400	0.370	0.390	0.390	15,700
2021-12-01	0.360	0.380	0.360	0.360	0.360	30,200
2021-11-30	0.370	0.380	0.350	0.350	0.350	110,800
2021-11-29	0.390	0.390	0.360	0.370	0.370	120,100
2021-11-26	0.400	0.400	0.390	0.390	0.390	31,300
2021-11-25	0.410	0.410	0.400	0.400	0.400	20,700
2021-11-24	0.400	0.430	0.390	0.400	0.400	155,300
2021-11-23	0.430	0.440	0.390	0.400	0.400	356,300
2021-11-22	0.490	0.490	0.440	0.440	0.440	137,500
2021-11-19	0.430	0.500	0.420	0.500	0.500	187,400
2021-11-18	0.430	0.430	0.420	0.430	0.430	135,700
2021-11-17	0.420	0.440	0.420	0.430	0.430	80,300
2021-11-16	0.460	0.460	0.420	0.420	0.420	70,500
2021-11-15	0.510	0.510	0.450	0.450	0.450	139,300
2021-11-12	0.490	0.530	0.490	0.490	0.490	133,400
2021-11-11	0.440	0.470	0.420	0.420	0.420	93,200
2021-11-10	0.450	0.470	0.440	0.440	0.440	55,600
2021-11-09	0.460	0.460	0.450	0.450	0.450	45,200
2021-11-08	0.500	0.500	0.440	0.440	0.440	73,700
2021-11-05	0.490	0.500	0.480	0.480	0.480	114,200
2021-11-04	0.500	0.500	0.490	0.490	0.490	49,000
2021-11-03	0.500	0.500	0.500	0.500	0.500	18,200
2021-11-02	0.550	0.550	0.500	0.500	0.500	39,100
2021-11-01	0.540	0.540	0.500	0.520	0.520	8,500
2021-10-29	0.530	0.530	0.530	0.530	0.530	5,700
2021-10-28	0.540	0.540	0.520	0.520	0.520	18,400
2021-10-27	0.550	0.550	0.550	0.550	0.550	4,000
2021-10-26	0.560	0.600	0.560	0.600	0.600	37,200
2021-10-25	0.530	0.580	0.510	0.560	0.560	19,600
2021-10-22	0.500	0.530	0.500	0.530	0.530	23,300

← NewerPage 21 of 21 · 1,255 trading days

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.