Phenom Resources Corp. PHNMF
0.21 USD -0.02 (-8.70%)
Regular-session close
0.2105 Day range 0.224
0.10 52-week range 0.40
- YTD
- +16.67%
- 1 year
- +23.53%
PHNMF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | -0.02 | -8.48% | 2,600 |
| Nov 12, 2026 | 0.23 | 0.25 | 0.23 | 0.23 | -0.03 | -11.54% | 43,500 |
| Nov 11, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.00 | 0.00% | 9,000 |
| Nov 10, 2026 | 0.26 | 0.28 | 0.26 | 0.26 | 0.00 | 0.00% | 3,200 |
| Nov 9, 2026 | 0.26 | 0.28 | 0.21 | 0.26 | -0.01 | -3.70% | 26,700 |
| Nov 6, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | +0.03 | +12.50% | 106,100 |
| Nov 5, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.00 | 0.00% | 45,100 |
| Nov 4, 2026 | 0.21 | 0.24 | 0.21 | 0.24 | +0.03 | +14.29% | 178,400 |
| Nov 3, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | -0.01 | -4.55% | 62,400 |
| Nov 2, 2026 | 0.23 | 0.25 | 0.22 | 0.22 | +0.01 | +4.76% | 84,100 |
| Oct 30, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | -0.02 | -8.70% | 80,900 |
| Oct 29, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.00 | 0.00% | 7,600 |
| Oct 28, 2026 | 0.23 | 0.25 | 0.23 | 0.23 | 0.00 | 0.00% | 37,800 |
| Oct 27, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.00 | 0.00% | 57,100 |
| Oct 26, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.00 | 0.00% | 99,100 |
| Oct 23, 2026 | 0.26 | 0.26 | 0.23 | 0.23 | -0.02 | -8.00% | 12,900 |
| Oct 22, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | +0.01 | +4.17% | 75,400 |
| Oct 21, 2026 | 0.22 | 0.25 | 0.22 | 0.24 | 0.00 | 0.00% | 29,700 |
| Oct 20, 2026 | 0.25 | 0.25 | 0.22 | 0.24 | -0.01 | -4.00% | 74,000 |
| Oct 19, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.00 | 0.00% | 7,000 |
| Oct 16, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | +0.01 | +4.17% | 43,900 |
| Oct 15, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00 | 0.00% | 32,800 |
| Oct 14, 2026 | 0.26 | 0.27 | 0.24 | 0.24 | -0.02 | -7.69% | 152,300 |
| Oct 13, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.00 | 0.00% | 34,600 |
| Oct 12, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.00 | 0.00% | 22,900 |
| Oct 9, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | +0.01 | +4.00% | 34,500 |
| Oct 8, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | -0.02 | -7.41% | 20,500 |
| Oct 7, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | +0.01 | +3.85% | 41,800 |
| Oct 6, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | -0.01 | -3.70% | 72,900 |
| Oct 5, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | +0.01 | +3.85% | 22,500 |
| Oct 2, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | -0.02 | -7.14% | 24,200 |
| Oct 1, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | -0.01 | -3.45% | 6,800 |
| Sep 30, 2026 | 0.28 | 0.30 | 0.28 | 0.29 | -0.01 | -3.33% | 106,500 |
| Sep 29, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.00 | 0.00% | 186,100 |
| Sep 28, 2026 | 0.31 | 0.31 | 0.29 | 0.30 | -0.03 | -9.09% | 177,000 |
| Sep 25, 2026 | 0.29 | 0.33 | 0.29 | 0.33 | +0.05 | +17.86% | 341,100 |
| Sep 24, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | -0.02 | -6.67% | 50,800 |
| Sep 23, 2026 | 0.31 | 0.32 | 0.29 | 0.30 | -0.01 | -3.23% | 418,300 |
| Sep 22, 2026 | 0.33 | 0.33 | 0.27 | 0.31 | +0.05 | +19.23% | 347,400 |
| Sep 21, 2026 | 0.29 | 0.30 | 0.25 | 0.26 | -0.01 | -3.70% | 87,900 |
| Sep 18, 2026 | 0.29 | 0.29 | 0.27 | 0.27 | 0.00 | 0.00% | 110,400 |
| Sep 17, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | +0.01 | +3.85% | 168,000 |
| Sep 16, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.00 | 0.00% | 287,600 |
| Sep 15, 2026 | 0.28 | 0.29 | 0.26 | 0.26 | -0.02 | -7.14% | 108,600 |
| Sep 14, 2026 | 0.26 | 0.29 | 0.25 | 0.28 | +0.02 | +7.69% | 86,100 |
| Sep 11, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.00 | 0.00% | 2,000 |
| Sep 10, 2026 | 0.28 | 0.29 | 0.26 | 0.26 | -0.02 | -7.14% | 71,500 |
| Sep 9, 2026 | 0.27 | 0.30 | 0.27 | 0.28 | +0.03 | +12.00% | 48,500 |
| Sep 8, 2026 | 0.26 | 0.28 | 0.25 | 0.25 | -0.01 | -3.85% | 12,600 |
| Sep 4, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.00 | 0.00% | 34,200 |
| Sep 3, 2026 | 0.29 | 0.29 | 0.26 | 0.26 | -0.02 | -7.14% | 241,200 |
| Sep 2, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.00 | 0.00% | 36,500 |
| Sep 1, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.00 | 0.00% | 101,700 |
| Aug 31, 2026 | 0.30 | 0.31 | 0.28 | 0.28 | -0.01 | -3.45% | 32,500 |
| Aug 28, 2026 | 0.32 | 0.32 | 0.29 | 0.29 | -0.01 | -3.33% | 85,100 |
| Aug 27, 2026 | 0.32 | 0.32 | 0.30 | 0.30 | -0.02 | -6.25% | 51,000 |
| Aug 26, 2026 | 0.36 | 0.36 | 0.30 | 0.32 | 0.00 | 0.00% | 32,700 |
| Aug 25, 2026 | 0.34 | 0.34 | 0.32 | 0.32 | +0.02 | +6.67% | 14,000 |
| Aug 24, 2026 | 0.30 | 0.33 | 0.30 | 0.30 | +0.01 | +3.45% | 128,700 |
| Aug 21, 2026 | 0.32 | 0.34 | 0.29 | 0.29 | -0.03 | -9.38% | 26,600 |
| Aug 20, 2026 | 0.34 | 0.34 | 0.32 | 0.32 | -0.02 | -5.88% | 24,400 |
| Aug 19, 2026 | 0.36 | 0.36 | 0.32 | 0.34 | 0.00 | 0.00% | 181,400 |
| Aug 18, 2026 | 0.32 | 0.35 | 0.32 | 0.34 | +0.03 | +9.68% | 86,000 |
| Aug 17, 2026 | 0.30 | 0.37 | 0.30 | 0.31 | +0.04 | +14.81% | 169,500 |
| Aug 14, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | -0.01 | -3.57% | 3,500 |
65 days, newest first. Daily bars as drawn on the PHNMF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.