Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
TSXV
Phenom Resources Corp (PHNM)
Phenom Resources Corp (PHNM) Historical

PHNM Phenom Resources Corp

0.50

0.02 (4.17%)

Jun 28 2024 - Closed

Delayed by 15 minutes

PHNM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	0.50	0.02	4.17%	0.48	0.50	0.47	24,994
Jun 27 2024	0.48	0.00	0.00%	0.50	0.50	0.48	30,000
Jun 26 2024	0.48	0.01	2.13%	0.47	0.49	0.47	18,984
Jun 25 2024	0.47	-0.015	-3.09%	0.48	0.48	0.47	12,400
Jun 24 2024	0.485	-0.055	-10.19%	0.55	0.55	0.485	81,900
Jun 21 2024	0.54	0.00	0.00%	0.55	0.55	0.53	22,500
Jun 20 2024	0.54	0.01	1.89%	0.54	0.54	0.50	114,856
Jun 19 2024	0.53	0.04	8.16%	0.50	0.55	0.49	82,100
Jun 18 2024	0.49	0.04	8.89%	0.45	0.49	0.445	143,100
Jun 17 2024	0.45	0.00	0.00%	0.46	0.46	0.45	76,100
Jun 14 2024	0.45	-0.02	-4.26%	0.465	0.50	0.45	314,654
Jun 13 2024	0.47	0.005	1.08%	0.485	0.485	0.47	42,550
Jun 12 2024	0.465	0.015	3.33%	0.455	0.48	0.45	34,060
Jun 11 2024	0.45	-0.005	-1.10%	0.46	0.46	0.45	7,500
Jun 10 2024	0.455	-0.01	-2.15%	0.48	0.48	0.455	104,627
Jun 07 2024	0.465	0.005	1.09%	0.48	0.48	0.465	5,000
Jun 06 2024	0.46	0.02	4.55%	0.435	0.47	0.435	104,670
Jun 05 2024	0.44	-0.01	-2.22%	0.44	0.44	0.435	11,425
Jun 04 2024	0.45	-0.03	-6.25%	0.475	0.475	0.44	92,100
Jun 03 2024	0.48	0.02	4.35%	0.445	0.48	0.445	38,400
May 31 2024	0.46	0.01	2.22%	0.46	0.46	0.46	20,500
May 30 2024	0.45	-0.035	-7.22%	0.465	0.465	0.45	116,000
May 29 2024	0.485	0.005	1.04%	0.475	0.485	0.475	18,600
May 28 2024	0.48	-0.02	-4.00%	0.495	0.495	0.445	217,200
May 27 2024	0.50	0.015	3.09%	0.495	0.51	0.485	58,350
May 24 2024	0.485	-0.01	-2.02%	0.50	0.50	0.485	105,825
May 23 2024	0.495	0.00	0.00%	0.49	0.50	0.49	11,000
May 22 2024	0.495	-0.035	-6.60%	0.54	0.54	0.48	148,291
May 21 2024	0.53	-0.01	-1.85%	0.53	0.55	0.53	32,634
May 17 2024	0.54	0.04	8.00%	0.51	0.54	0.51	20,000
May 16 2024	0.50	-0.03	-5.66%	0.53	0.53	0.495	134,779
May 15 2024	0.53	0.01	1.92%	0.53	0.55	0.53	66,300
May 14 2024	0.52	-0.02	-3.70%	0.52	0.54	0.52	60,200
May 13 2024	0.54	-0.01	-1.82%	0.52	0.55	0.52	136,217
May 10 2024	0.55	0.02	3.77%	0.51	0.55	0.51	59,973
May 09 2024	0.53	0.00	0.00%	0.53	0.53	0.52	18,534
May 08 2024	0.53	0.00	0.00%	0.53	0.53	0.53	6,000
May 07 2024	0.53	-0.02	-3.64%	0.55	0.55	0.51	133,494
May 06 2024	0.55	0.03	5.77%	0.53	0.55	0.50	258,100
May 03 2024	0.52	0.055	11.83%	0.49	0.57	0.49	195,686
May 02 2024	0.465	0.00	0.00%	0.455	0.475	0.455	83,500
May 01 2024	0.465	0.015	3.33%	0.455	0.48	0.455	91,302
Apr 30 2024	0.45	0.015	3.45%	0.41	0.45	0.41	39,643
Apr 29 2024	0.435	-0.035	-7.45%	0.44	0.44	0.425	26,630
Apr 26 2024	0.47	0.00	0.00%	0.47	0.47	0.47	0
Apr 25 2024	0.47	0.03	6.82%	0.45	0.49	0.44	121,523
Apr 24 2024	0.44	0.02	4.76%	0.42	0.44	0.42	41,273
Apr 23 2024	0.42	0.035	9.09%	0.39	0.42	0.39	14,500
Apr 22 2024	0.385	-0.025	-6.10%	0.41	0.41	0.365	72,924
Apr 19 2024	0.41	-0.015	-3.53%	0.43	0.43	0.41	55,800
Apr 18 2024	0.425	0.055	14.86%	0.365	0.45	0.36	317,900
Apr 17 2024	0.37	0.02	5.71%	0.355	0.37	0.34	138,500
Apr 16 2024	0.35	-0.01	-2.78%	0.365	0.365	0.34	55,613
Apr 15 2024	0.36	-0.02	-5.26%	0.37	0.38	0.36	33,000
Apr 12 2024	0.38	0.01	2.70%	0.355	0.395	0.355	149,300
Apr 11 2024	0.37	0.00	0.00%	0.37	0.37	0.37	31,350
Apr 10 2024	0.37	0.00	0.00%	0.36	0.37	0.35	80,895
Apr 09 2024	0.37	0.01	2.78%	0.37	0.37	0.35	28,000
Apr 08 2024	0.36	0.005	1.41%	0.36	0.36	0.36	2,500
Apr 05 2024	0.355	0.005	1.43%	0.35	0.37	0.35	23,313
Apr 04 2024	0.35	-0.01	-2.78%	0.36	0.365	0.35	75,758
Apr 03 2024	0.36	-0.01	-2.70%	0.38	0.38	0.36	33,175
Apr 02 2024	0.37	0.035	10.45%	0.35	0.38	0.335	226,150

Phenom Resources

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions