NYSE - Delayed Quote • USD
PHX Minerals Inc. (PHX)
At close: April 19 at 4:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 3.3200 | 3.4300 | 3.3100 | 3.4200 | 3.4200 | 20,500 |
| Apr 18, 2024 | 3.2000 | 3.3100 | 3.2000 | 3.3100 | 3.3100 | 40,200 |
| Apr 17, 2024 | 3.2300 | 3.2500 | 3.1800 | 3.1800 | 3.1800 | 44,100 |
| Apr 16, 2024 | 3.2500 | 3.2500 | 3.2300 | 3.2300 | 3.2300 | 30,700 |
| Apr 15, 2024 | 3.3300 | 3.3300 | 3.2500 | 3.2600 | 3.2600 | 17,200 |
| Apr 12, 2024 | 3.3600 | 3.4000 | 3.2700 | 3.3000 | 3.3000 | 46,000 |
| Apr 11, 2024 | 3.3100 | 3.3500 | 3.3000 | 3.3500 | 3.3500 | 24,500 |
| Apr 10, 2024 | 3.3600 | 3.3600 | 3.2500 | 3.3400 | 3.3400 | 40,200 |
| Apr 9, 2024 | 3.5000 | 3.5000 | 3.4000 | 3.4200 | 3.4200 | 19,200 |
| Apr 8, 2024 | 3.5000 | 3.5100 | 3.4600 | 3.4600 | 3.4600 | 60,600 |
| Apr 5, 2024 | 3.5000 | 3.5000 | 3.4500 | 3.4900 | 3.4900 | 45,300 |
| Apr 4, 2024 | 3.4000 | 3.4700 | 3.3900 | 3.4700 | 3.4700 | 39,900 |
| Apr 3, 2024 | 3.4100 | 3.4500 | 3.3800 | 3.4100 | 3.4100 | 52,000 |
| Apr 2, 2024 | 3.4000 | 3.4500 | 3.3800 | 3.4100 | 3.4100 | 51,400 |
| Apr 1, 2024 | 3.4100 | 3.4200 | 3.3600 | 3.4100 | 3.4100 | 35,900 |
| Mar 28, 2024 | 3.4000 | 3.4100 | 3.3600 | 3.4100 | 3.4100 | 51,100 |
| Mar 27, 2024 | 3.2300 | 3.3600 | 3.2300 | 3.3200 | 3.3200 | 84,100 |
| Mar 26, 2024 | 3.1800 | 3.3000 | 3.1400 | 3.2600 | 3.2600 | 62,200 |
| Mar 25, 2024 | 3.1600 | 3.2500 | 3.1200 | 3.1500 | 3.1500 | 72,700 |
| Mar 22, 2024 | 3.0700 | 3.1500 | 3.0700 | 3.1500 | 3.1500 | 51,000 |
| Mar 21, 2024 | 3.0800 | 3.0900 | 3.0500 | 3.0600 | 3.0600 | 47,700 |
| Mar 20, 2024 | 3.0100 | 3.1000 | 3.0100 | 3.0900 | 3.0900 | 39,500 |
| Mar 19, 2024 | 3.0100 | 3.0800 | 3.0100 | 3.0200 | 3.0200 | 71,900 |
| Mar 18, 2024 | 3.0600 | 3.0700 | 3.0200 | 3.0200 | 3.0200 | 40,300 |
| Mar 15, 2024 | 0.0300 Dividend | |||||
| Mar 15, 2024 | 3.0300 | 3.0700 | 3.0100 | 3.0500 | 3.0500 | 69,500 |
| Mar 14, 2024 | 3.0700 | 3.1000 | 3.0100 | 3.0300 | 3.0000 | 107,900 |
| Mar 13, 2024 | 3.0700 | 3.0800 | 2.9600 | 3.0300 | 3.0000 | 121,400 |
| Mar 12, 2024 | 3.0500 | 3.1000 | 3.0300 | 3.0300 | 3.0000 | 64,000 |
| Mar 11, 2024 | 3.0200 | 3.0500 | 3.0100 | 3.0200 | 2.9901 | 22,800 |
| Mar 8, 2024 | 3.1000 | 3.1000 | 2.9900 | 3.0400 | 3.0099 | 51,900 |
| Mar 7, 2024 | 3.0200 | 3.0500 | 3.0200 | 3.0500 | 3.0198 | 19,300 |
| Mar 6, 2024 | 3.0200 | 3.0500 | 3.0100 | 3.0300 | 3.0000 | 36,600 |
| Mar 5, 2024 | 3.0300 | 3.0400 | 2.9700 | 3.0000 | 2.9703 | 29,600 |
| Mar 4, 2024 | 3.0800 | 3.0800 | 3.0000 | 3.0100 | 2.9802 | 25,200 |
| Mar 1, 2024 | 3.1000 | 3.1300 | 3.0600 | 3.0600 | 3.0297 | 32,100 |
| Feb 29, 2024 | 3.1000 | 3.1000 | 3.0600 | 3.0700 | 3.0396 | 14,900 |
| Feb 28, 2024 | 3.0300 | 3.0700 | 3.0200 | 3.0400 | 3.0099 | 14,600 |
| Feb 27, 2024 | 3.0600 | 3.1100 | 3.0500 | 3.0700 | 3.0396 | 18,700 |
| Feb 26, 2024 | 3.0300 | 3.1000 | 3.0200 | 3.0700 | 3.0396 | 20,300 |
| Feb 23, 2024 | 3.0700 | 3.1100 | 3.0400 | 3.0600 | 3.0297 | 46,200 |
| Feb 22, 2024 | 3.0600 | 3.1200 | 3.0300 | 3.0800 | 3.0495 | 49,300 |
| Feb 21, 2024 | 2.9600 | 3.1000 | 2.9600 | 3.0600 | 3.0297 | 84,800 |
| Feb 20, 2024 | 2.9600 | 3.0200 | 2.9500 | 2.9500 | 2.9208 | 40,600 |
| Feb 16, 2024 | 3.1100 | 3.1100 | 2.9700 | 2.9800 | 2.9505 | 59,000 |
| Feb 15, 2024 | 3.0300 | 3.0900 | 3.0300 | 3.0800 | 3.0495 | 26,600 |
| Feb 14, 2024 | 2.9700 | 3.0400 | 2.9700 | 3.0400 | 3.0099 | 54,500 |
| Feb 13, 2024 | 3.0000 | 3.0200 | 2.9700 | 2.9700 | 2.9406 | 37,400 |
| Feb 12, 2024 | 2.9800 | 3.0500 | 2.9500 | 3.0000 | 2.9703 | 67,600 |
| Feb 9, 2024 | 3.0300 | 3.0700 | 2.9800 | 2.9900 | 2.9604 | 67,900 |
| Feb 8, 2024 | 3.0000 | 3.0800 | 2.9700 | 3.0400 | 3.0099 | 62,500 |
| Feb 7, 2024 | 3.0300 | 3.0700 | 3.0000 | 3.0200 | 2.9901 | 37,000 |
| Feb 6, 2024 | 3.0600 | 3.1000 | 3.0400 | 3.0400 | 3.0099 | 31,100 |
| Feb 5, 2024 | 3.0400 | 3.0500 | 3.0000 | 3.0400 | 3.0099 | 41,900 |
| Feb 2, 2024 | 3.0900 | 3.0900 | 3.0000 | 3.0800 | 3.0495 | 109,500 |
| Feb 1, 2024 | 3.1000 | 3.1800 | 3.0200 | 3.1100 | 3.0792 | 184,300 |
| Jan 31, 2024 | 3.2000 | 3.2300 | 3.1700 | 3.1900 | 3.1584 | 80,100 |
| Jan 30, 2024 | 3.2100 | 3.2200 | 3.1700 | 3.2100 | 3.1782 | 117,400 |
| Jan 29, 2024 | 3.2300 | 3.2300 | 3.1700 | 3.1900 | 3.1584 | 52,600 |
| Jan 26, 2024 | 3.2500 | 3.2500 | 3.1700 | 3.2500 | 3.2178 | 274,700 |
| Jan 25, 2024 | 3.2500 | 3.2700 | 3.2300 | 3.2700 | 3.2376 | 35,800 |
| Jan 24, 2024 | 3.2000 | 3.2500 | 3.1200 | 3.2300 | 3.1980 | 43,800 |
| Jan 23, 2024 | 3.2300 | 3.2400 | 3.2000 | 3.2000 | 3.1683 | 51,900 |
| Jan 22, 2024 | 3.2400 | 3.2500 | 3.2000 | 3.2500 | 3.2178 | 115,400 |
| Jan 19, 2024 | 3.1700 | 3.2600 | 3.1400 | 3.2600 | 3.2277 | 62,700 |
| Jan 18, 2024 | 3.1000 | 3.1900 | 3.0800 | 3.1900 | 3.1584 | 38,000 |
| Jan 17, 2024 | 3.2300 | 3.2300 | 3.1000 | 3.1100 | 3.0792 | 67,000 |
| Jan 16, 2024 | 3.3200 | 3.3500 | 3.1900 | 3.2300 | 3.1980 | 112,000 |
| Jan 12, 2024 | 3.3100 | 3.4200 | 3.3000 | 3.3900 | 3.3564 | 89,700 |
| Jan 11, 2024 | 3.2400 | 3.2800 | 3.1700 | 3.2700 | 3.2376 | 48,300 |
| Jan 10, 2024 | 3.2300 | 3.2300 | 3.1800 | 3.2000 | 3.1683 | 32,500 |
| Jan 9, 2024 | 3.2300 | 3.3000 | 3.2100 | 3.2500 | 3.2178 | 59,400 |
| Jan 8, 2024 | 3.2200 | 3.2600 | 3.1400 | 3.2600 | 3.2277 | 140,700 |
| Jan 5, 2024 | 3.1800 | 3.2500 | 3.1800 | 3.2000 | 3.1683 | 117,500 |
| Jan 4, 2024 | 3.2200 | 3.2200 | 3.1400 | 3.1900 | 3.1584 | 56,000 |
| Jan 3, 2024 | 3.2500 | 3.2700 | 3.0600 | 3.1600 | 3.1287 | 111,300 |
| Jan 2, 2024 | 3.2600 | 3.3400 | 3.2400 | 3.2800 | 3.2475 | 35,000 |
| Dec 29, 2023 | 3.3300 | 3.3600 | 3.2200 | 3.2200 | 3.1881 | 60,300 |
| Dec 28, 2023 | 3.3100 | 3.3600 | 3.2900 | 3.3300 | 3.2970 | 40,500 |
| Dec 27, 2023 | 3.3100 | 3.3800 | 3.2600 | 3.2900 | 3.2574 | 84,200 |
| Dec 26, 2023 | 3.3900 | 3.4900 | 3.2800 | 3.3500 | 3.3168 | 39,000 |
| Dec 22, 2023 | 3.4600 | 3.5300 | 3.3200 | 3.3500 | 3.3168 | 125,100 |
| Dec 21, 2023 | 3.3500 | 3.3700 | 3.1100 | 3.3700 | 3.3366 | 1,681,000 |
| Dec 20, 2023 | 3.4300 | 3.4600 | 3.3400 | 3.3400 | 3.3069 | 26,600 |
| Dec 19, 2023 | 3.3600 | 3.4400 | 3.3600 | 3.4300 | 3.3960 | 41,900 |
| Dec 18, 2023 | 3.3300 | 3.4000 | 3.3000 | 3.3300 | 3.2970 | 43,200 |
| Dec 15, 2023 | 3.4000 | 3.4200 | 3.2200 | 3.2600 | 3.2277 | 87,500 |
| Dec 14, 2023 | 3.4000 | 3.5000 | 3.4000 | 3.4200 | 3.3861 | 61,100 |
| Dec 13, 2023 | 3.2700 | 3.3900 | 3.1900 | 3.3800 | 3.3465 | 69,000 |
| Dec 12, 2023 | 3.3500 | 3.3500 | 3.2500 | 3.2900 | 3.2574 | 40,800 |
| Dec 11, 2023 | 3.2700 | 3.4600 | 3.2700 | 3.4400 | 3.4059 | 49,300 |
| Dec 8, 2023 | 3.2200 | 3.3700 | 3.2200 | 3.2900 | 3.2574 | 44,200 |
| Dec 7, 2023 | 3.2700 | 3.3900 | 3.0900 | 3.2200 | 3.1881 | 87,400 |
| Dec 6, 2023 | 3.2500 | 3.3200 | 3.1700 | 3.2100 | 3.1782 | 57,200 |
| Dec 5, 2023 | 3.4300 | 3.4300 | 3.2600 | 3.3000 | 3.2673 | 63,700 |
| Dec 4, 2023 | 3.4600 | 3.5200 | 3.3500 | 3.3900 | 3.3564 | 68,400 |
| Dec 1, 2023 | 3.2900 | 3.5000 | 3.2900 | 3.5000 | 3.4653 | 77,500 |
| Nov 30, 2023 | 3.3600 | 3.4800 | 3.2900 | 3.2900 | 3.2574 | 100,000 |
| Nov 29, 2023 | 3.2100 | 3.4100 | 3.2000 | 3.3600 | 3.3267 | 34,300 |
| Nov 28, 2023 | 3.3500 | 3.3700 | 3.2100 | 3.2400 | 3.2079 | 35,200 |
| Nov 27, 2023 | 3.3500 | 3.4300 | 3.2900 | 3.3300 | 3.2970 | 89,800 |
| Nov 24, 2023 | 3.2800 | 3.3500 | 3.2800 | 3.3300 | 3.2970 | 12,300 |
| Nov 22, 2023 | 3.3100 | 3.3900 | 3.2400 | 3.3200 | 3.2871 | 28,800 |
| Nov 21, 2023 | 0.0300 Dividend | |||||
| Nov 21, 2023 | 3.3300 | 3.3800 | 3.2700 | 3.3600 | 3.3267 | 37,000 |
| Nov 20, 2023 | 3.3700 | 3.4600 | 3.3300 | 3.3800 | 3.3168 | 53,500 |
| Nov 17, 2023 | 3.2800 | 3.3800 | 3.2800 | 3.3700 | 3.3070 | 21,500 |
| Nov 16, 2023 | 3.3200 | 3.4100 | 3.2600 | 3.2900 | 3.2285 | 59,100 |
| Nov 15, 2023 | 3.4000 | 3.4900 | 3.3800 | 3.4700 | 3.4051 | 41,100 |
| Nov 14, 2023 | 3.3200 | 3.4300 | 3.2700 | 3.4100 | 3.3463 | 51,400 |
| Nov 13, 2023 | 3.1500 | 3.2900 | 3.1500 | 3.2900 | 3.2285 | 53,200 |
| Nov 10, 2023 | 3.1600 | 3.1600 | 3.0400 | 3.1200 | 3.0617 | 88,700 |
| Nov 9, 2023 | 3.3600 | 3.3600 | 3.0400 | 3.1500 | 3.0911 | 85,700 |
| Nov 8, 2023 | 3.3200 | 3.3200 | 3.1100 | 3.3000 | 3.2383 | 108,000 |
| Nov 7, 2023 | 3.3500 | 3.3900 | 3.3300 | 3.3300 | 3.2678 | 64,800 |
| Nov 6, 2023 | 3.5300 | 3.5600 | 3.3500 | 3.4100 | 3.3463 | 54,300 |
| Nov 3, 2023 | 3.4800 | 3.5500 | 3.4400 | 3.4900 | 3.4248 | 53,200 |
| Nov 2, 2023 | 3.4200 | 3.5900 | 3.3500 | 3.5800 | 3.5131 | 46,700 |
| Nov 1, 2023 | 3.4300 | 3.4800 | 3.3400 | 3.4000 | 3.3365 | 89,100 |
| Oct 31, 2023 | 3.5800 | 3.5900 | 3.4500 | 3.4600 | 3.3953 | 69,000 |
| Oct 30, 2023 | 3.7200 | 3.7200 | 3.5100 | 3.5400 | 3.4738 | 54,400 |
| Oct 27, 2023 | 3.6500 | 3.7200 | 3.6000 | 3.6900 | 3.6210 | 64,600 |
| Oct 26, 2023 | 3.6600 | 3.6700 | 3.6000 | 3.6700 | 3.6014 | 32,600 |
| Oct 25, 2023 | 3.7400 | 3.7400 | 3.6400 | 3.6600 | 3.5916 | 44,200 |
| Oct 24, 2023 | 3.6700 | 3.7600 | 3.5900 | 3.7000 | 3.6309 | 84,300 |
| Oct 23, 2023 | 3.5300 | 3.6600 | 3.4700 | 3.6000 | 3.5327 | 297,400 |
| Oct 20, 2023 | 3.6000 | 3.6000 | 3.4700 | 3.5500 | 3.4837 | 317,500 |
| Oct 19, 2023 | 3.6800 | 3.6900 | 3.5600 | 3.5800 | 3.5131 | 40,900 |
| Oct 18, 2023 | 3.7100 | 3.8000 | 3.6600 | 3.6700 | 3.6014 | 82,300 |
| Oct 17, 2023 | 3.6900 | 3.8100 | 3.6500 | 3.7000 | 3.6309 | 124,200 |
| Oct 16, 2023 | 3.6600 | 3.7200 | 3.6200 | 3.6800 | 3.6112 | 130,800 |
| Oct 13, 2023 | 3.6000 | 3.7400 | 3.5900 | 3.6000 | 3.5327 | 222,700 |
| Oct 12, 2023 | 3.6600 | 3.7500 | 3.6000 | 3.6400 | 3.5720 | 60,900 |
| Oct 11, 2023 | 3.6700 | 3.7600 | 3.6000 | 3.6500 | 3.5818 | 76,900 |
| Oct 10, 2023 | 3.6200 | 3.7400 | 3.5800 | 3.6200 | 3.5523 | 89,900 |
| Oct 9, 2023 | 3.5500 | 3.7000 | 3.5500 | 3.5800 | 3.5131 | 65,200 |
| Oct 6, 2023 | 3.5200 | 3.6500 | 3.4900 | 3.5400 | 3.4738 | 66,600 |
| Oct 5, 2023 | 3.4800 | 3.6700 | 3.4800 | 3.5400 | 3.4738 | 94,500 |
| Oct 4, 2023 | 3.4800 | 3.5700 | 3.4200 | 3.5000 | 3.4346 | 112,200 |
| Oct 3, 2023 | 3.5400 | 3.6400 | 3.5000 | 3.5700 | 3.5033 | 70,400 |
| Oct 2, 2023 | 3.6200 | 3.6300 | 3.5200 | 3.6000 | 3.5327 | 62,700 |
| Sep 29, 2023 | 3.6400 | 3.6400 | 3.6100 | 3.6400 | 3.5720 | 34,500 |
| Sep 28, 2023 | 3.6000 | 3.7100 | 3.6000 | 3.6500 | 3.5818 | 53,300 |
| Sep 27, 2023 | 3.6100 | 3.6800 | 3.6100 | 3.6100 | 3.5425 | 65,600 |
| Sep 26, 2023 | 3.6200 | 3.7500 | 3.5800 | 3.6000 | 3.5327 | 32,900 |
| Sep 25, 2023 | 3.5900 | 3.7600 | 3.5900 | 3.6400 | 3.5720 | 101,300 |
| Sep 22, 2023 | 3.5800 | 3.6000 | 3.5600 | 3.5900 | 3.5229 | 13,800 |
| Sep 21, 2023 | 3.6000 | 3.6000 | 3.5600 | 3.5600 | 3.4935 | 17,700 |
| Sep 20, 2023 | 3.6600 | 3.7000 | 3.5700 | 3.5900 | 3.5229 | 33,800 |
| Sep 19, 2023 | 3.7000 | 3.7200 | 3.6600 | 3.6700 | 3.6014 | 34,200 |
| Sep 18, 2023 | 3.6400 | 3.7300 | 3.6100 | 3.6800 | 3.6112 | 28,100 |
| Sep 15, 2023 | 3.7500 | 3.7500 | 3.6400 | 3.6400 | 3.5720 | 54,500 |
| Sep 14, 2023 | 3.6600 | 3.7400 | 3.6200 | 3.7300 | 3.6603 | 32,600 |
| Sep 13, 2023 | 3.7000 | 3.7200 | 3.5700 | 3.6100 | 3.5425 | 44,400 |
| Sep 12, 2023 | 3.6400 | 3.7600 | 3.5200 | 3.6500 | 3.5818 | 91,000 |
| Sep 11, 2023 | 3.7000 | 3.7100 | 3.5500 | 3.5600 | 3.4935 | 45,000 |
| Sep 8, 2023 | 3.7900 | 3.8900 | 3.6000 | 3.7000 | 3.6309 | 162,100 |
| Sep 7, 2023 | 3.5500 | 3.7500 | 3.4700 | 3.7200 | 3.6505 | 260,700 |
| Sep 6, 2023 | 3.6000 | 3.6300 | 3.5200 | 3.5400 | 3.4738 | 39,100 |
| Sep 5, 2023 | 3.5700 | 3.6700 | 3.4900 | 3.5700 | 3.5033 | 38,100 |
| Sep 1, 2023 | 3.4300 | 3.6300 | 3.4300 | 3.5700 | 3.5033 | 65,000 |
| Aug 31, 2023 | 3.4600 | 3.5400 | 3.4200 | 3.4800 | 3.4150 | 73,200 |
| Aug 30, 2023 | 3.3400 | 3.4900 | 3.3400 | 3.4600 | 3.3953 | 73,200 |
| Aug 29, 2023 | 3.3100 | 3.3500 | 3.2800 | 3.3400 | 3.2776 | 42,000 |
| Aug 28, 2023 | 3.3000 | 3.4600 | 3.2700 | 3.3200 | 3.2580 | 42,000 |
| Aug 25, 2023 | 3.2800 | 3.3100 | 3.1900 | 3.3100 | 3.2481 | 27,700 |
| Aug 24, 2023 | 3.2200 | 3.2300 | 3.1900 | 3.2100 | 3.1500 | 45,400 |
| Aug 23, 2023 | 0.0230 Dividend | |||||
| Aug 23, 2023 | 3.2700 | 3.3100 | 3.2000 | 3.2200 | 3.1598 | 28,900 |
| Aug 22, 2023 | 3.2800 | 3.3700 | 3.2200 | 3.3000 | 3.2158 | 47,800 |
| Aug 21, 2023 | 3.5100 | 3.5200 | 3.3100 | 3.3200 | 3.2352 | 75,700 |
| Aug 18, 2023 | 3.4600 | 3.5500 | 3.4000 | 3.5200 | 3.4301 | 78,400 |
| Aug 17, 2023 | 3.3900 | 3.4900 | 3.3900 | 3.4500 | 3.3619 | 79,200 |
| Aug 16, 2023 | 3.4000 | 3.4500 | 3.3500 | 3.3700 | 3.2840 | 60,100 |
| Aug 15, 2023 | 3.3600 | 3.4200 | 3.2000 | 3.3800 | 3.2937 | 62,700 |
| Aug 14, 2023 | 3.4400 | 3.4400 | 3.3600 | 3.4300 | 3.3424 | 62,900 |
| Aug 11, 2023 | 3.2500 | 3.4400 | 3.2400 | 3.3700 | 3.2840 | 99,600 |
| Aug 10, 2023 | 3.1900 | 3.2800 | 3.1700 | 3.2700 | 3.1865 | 72,600 |
| Aug 9, 2023 | 3.0200 | 3.2700 | 3.0000 | 3.2000 | 3.1183 | 164,900 |
| Aug 8, 2023 | 3.2600 | 3.3000 | 3.1700 | 3.2600 | 3.1768 | 30,900 |
| Aug 7, 2023 | 3.3100 | 3.3200 | 3.2600 | 3.2600 | 3.1768 | 32,600 |
| Aug 4, 2023 | 3.2000 | 3.3800 | 3.1800 | 3.2800 | 3.1963 | 56,200 |
| Aug 3, 2023 | 3.0800 | 3.2400 | 3.0800 | 3.1900 | 3.1086 | 31,900 |
| Aug 2, 2023 | 3.2000 | 3.2500 | 3.0600 | 3.0800 | 3.0014 | 40,300 |
| Aug 1, 2023 | 3.2300 | 3.2500 | 3.1600 | 3.2300 | 3.1475 | 32,700 |
| Jul 31, 2023 | 3.2000 | 3.3000 | 3.2000 | 3.2300 | 3.1475 | 90,100 |
| Jul 28, 2023 | 3.1300 | 3.2000 | 3.1300 | 3.1900 | 3.1086 | 27,700 |
| Jul 27, 2023 | 3.1800 | 3.2200 | 3.1500 | 3.1700 | 3.0891 | 20,400 |
| Jul 26, 2023 | 3.2000 | 3.2300 | 3.1400 | 3.1400 | 3.0598 | 31,900 |
| Jul 25, 2023 | 3.1700 | 3.2400 | 3.1400 | 3.2000 | 3.1183 | 73,500 |
| Jul 24, 2023 | 3.1900 | 3.1900 | 3.1300 | 3.1800 | 3.0988 | 34,700 |
| Jul 21, 2023 | 3.1800 | 3.2000 | 3.1300 | 3.1300 | 3.0501 | 37,200 |
| Jul 20, 2023 | 3.2000 | 3.2000 | 3.1000 | 3.1700 | 3.0891 | 33,900 |
| Jul 19, 2023 | 3.1100 | 3.2000 | 3.1100 | 3.1900 | 3.1086 | 60,500 |
| Jul 18, 2023 | 2.9800 | 3.1200 | 2.9200 | 3.0900 | 3.0111 | 83,100 |
| Jul 17, 2023 | 3.0500 | 3.0700 | 2.9900 | 2.9900 | 2.9137 | 29,100 |
| Jul 14, 2023 | 3.0800 | 3.1200 | 2.9800 | 3.0600 | 2.9819 | 117,500 |
| Jul 13, 2023 | 3.1300 | 3.2100 | 3.0000 | 3.1100 | 3.0306 | 90,100 |
| Jul 12, 2023 | 3.2600 | 3.2900 | 3.1000 | 3.1300 | 3.0501 | 137,300 |
| Jul 11, 2023 | 3.1600 | 3.2400 | 3.1200 | 3.2000 | 3.1183 | 40,500 |
| Jul 10, 2023 | 3.1800 | 3.1900 | 3.1200 | 3.1300 | 3.0501 | 30,700 |
| Jul 7, 2023 | 3.0000 | 3.1900 | 3.0000 | 3.1800 | 3.0988 | 40,600 |
| Jul 6, 2023 | 3.0100 | 3.0400 | 2.9500 | 3.0200 | 2.9429 | 39,800 |
| Jul 5, 2023 | 3.0600 | 3.0600 | 3.0000 | 3.0300 | 2.9526 | 47,700 |
| Jul 3, 2023 | 3.0800 | 3.1200 | 3.0500 | 3.0800 | 3.0014 | 17,600 |
| Jun 30, 2023 | 3.0600 | 3.1200 | 3.0000 | 3.1200 | 3.0404 | 67,700 |
| Jun 29, 2023 | 2.9300 | 3.0500 | 2.9200 | 3.0200 | 2.9429 | 36,900 |
| Jun 28, 2023 | 2.8700 | 2.9600 | 2.8500 | 2.9400 | 2.8649 | 31,200 |
| Jun 27, 2023 | 2.9600 | 2.9600 | 2.8700 | 2.8800 | 2.8065 | 118,300 |
| Jun 26, 2023 | 2.8700 | 3.0000 | 2.8200 | 2.9700 | 2.8942 | 138,000 |
| Jun 23, 2023 | 3.0100 | 3.0200 | 2.8900 | 2.9800 | 2.9039 | 145,100 |
| Jun 22, 2023 | 3.1100 | 3.1100 | 3.0300 | 3.0700 | 2.9916 | 70,300 |
| Jun 21, 2023 | 3.2500 | 3.2700 | 3.1300 | 3.1400 | 3.0598 | 128,500 |
| Jun 20, 2023 | 3.4100 | 3.4200 | 3.1900 | 3.2900 | 3.2060 | 140,100 |
| Jun 16, 2023 | 3.1600 | 3.4200 | 3.1400 | 3.4200 | 3.3327 | 227,700 |
| Jun 15, 2023 | 3.0500 | 3.1600 | 3.0000 | 3.1400 | 3.0598 | 139,100 |
| Jun 14, 2023 | 3.0900 | 3.1300 | 2.9900 | 3.0500 | 2.9721 | 67,200 |
| Jun 13, 2023 | 3.1100 | 3.1200 | 3.0400 | 3.0500 | 2.9721 | 150,400 |
| Jun 12, 2023 | 3.0100 | 3.1000 | 2.9700 | 3.0100 | 2.9332 | 109,200 |
| Jun 9, 2023 | 2.9900 | 3.0500 | 2.9300 | 3.0100 | 2.9332 | 61,600 |
| Jun 8, 2023 | 3.0600 | 3.0700 | 2.9500 | 2.9900 | 2.9137 | 63,400 |
| Jun 7, 2023 | 3.0000 | 3.0500 | 2.9500 | 3.0500 | 2.9721 | 95,400 |
| Jun 6, 2023 | 2.8400 | 2.9800 | 2.8400 | 2.9400 | 2.8649 | 103,100 |
| Jun 5, 2023 | 2.8600 | 2.8600 | 2.8000 | 2.8000 | 2.7285 | 34,800 |
| Jun 2, 2023 | 2.9200 | 2.9200 | 2.7800 | 2.8000 | 2.7285 | 48,500 |
| Jun 1, 2023 | 2.8500 | 2.9100 | 2.8200 | 2.8600 | 2.7870 | 36,000 |
| May 31, 2023 | 2.8200 | 2.8800 | 2.7400 | 2.8500 | 2.7772 | 69,900 |
| May 30, 2023 | 2.8500 | 2.9000 | 2.8300 | 2.8900 | 2.8162 | 48,900 |
| May 26, 2023 | 2.9500 | 2.9500 | 2.8800 | 2.9100 | 2.8357 | 38,300 |
| May 25, 2023 | 2.9900 | 3.0400 | 2.8700 | 2.9500 | 2.8747 | 65,400 |
| May 24, 2023 | 3.0000 | 3.0500 | 2.9800 | 3.0400 | 2.9624 | 60,300 |
| May 23, 2023 | 3.0000 | 3.0200 | 2.9400 | 2.9900 | 2.9137 | 98,200 |
| May 22, 2023 | 2.9200 | 2.9900 | 2.8700 | 2.9900 | 2.9137 | 134,900 |
| May 19, 2023 | 0.0230 Dividend | |||||
| May 19, 2023 | 2.9200 | 2.9300 | 2.8500 | 2.9200 | 2.8455 | 46,500 |
| May 18, 2023 | 2.8600 | 2.9300 | 2.8500 | 2.9200 | 2.8230 | 49,100 |
| May 17, 2023 | 2.9900 | 2.9900 | 2.8200 | 2.8600 | 2.7650 | 50,900 |
| May 16, 2023 | 2.8300 | 2.9900 | 2.8300 | 2.9300 | 2.8327 | 88,200 |
| May 15, 2023 | 2.8300 | 2.8900 | 2.8000 | 2.8800 | 2.7844 | 127,500 |
| May 12, 2023 | 2.6900 | 2.8400 | 2.6900 | 2.8200 | 2.7264 | 123,400 |
| May 11, 2023 | 2.6500 | 2.7400 | 2.6500 | 2.6800 | 2.5910 | 49,900 |
| May 10, 2023 | 2.8400 | 2.8400 | 2.6300 | 2.7300 | 2.6394 | 71,700 |
| May 9, 2023 | 2.6200 | 2.6900 | 2.6000 | 2.6900 | 2.6007 | 47,100 |
| May 8, 2023 | 2.6900 | 2.7400 | 2.6100 | 2.6200 | 2.5330 | 34,000 |
| May 5, 2023 | 2.6100 | 2.6900 | 2.5700 | 2.6300 | 2.5427 | 92,800 |
| May 4, 2023 | 2.5700 | 2.5800 | 2.5200 | 2.5600 | 2.4750 | 58,900 |
| May 3, 2023 | 2.6000 | 2.6200 | 2.5100 | 2.5200 | 2.4363 | 139,900 |
| May 2, 2023 | 2.7500 | 2.7800 | 2.5200 | 2.6100 | 2.5233 | 94,100 |
| May 1, 2023 | 2.7400 | 2.8000 | 2.7200 | 2.7400 | 2.6490 | 57,400 |
| Apr 28, 2023 | 2.6400 | 2.7700 | 2.6300 | 2.7100 | 2.6200 | 49,300 |
| Apr 27, 2023 | 2.6600 | 2.6900 | 2.6200 | 2.6300 | 2.5427 | 60,700 |
| Apr 26, 2023 | 2.6100 | 2.7600 | 2.6100 | 2.6500 | 2.5620 | 70,100 |
| Apr 25, 2023 | 2.6100 | 2.7200 | 2.6000 | 2.6100 | 2.5233 | 89,100 |
| Apr 24, 2023 | 2.6100 | 2.6700 | 2.6100 | 2.6400 | 2.5523 | 38,100 |
| Apr 21, 2023 | 2.6300 | 2.6600 | 2.6100 | 2.6300 | 2.5427 | 44,900 |
| Apr 20, 2023 | 2.7200 | 2.7800 | 2.6200 | 2.6300 | 2.5427 | 66,100 |
Related Tickers
BLMC Biloxi Marsh Lands Corporation
4.3000
0.00%
TRP.L Tower Resources plc
0.0200
0.00%
SBOW SilverBow Resources, Inc.
30.06
+1.31%
EPM Evolution Petroleum Corporation
5.73
+1.78%
PED PEDEVCO Corp.
1.0300
+10.75%
BRN Barnwell Industries, Inc.
2.8300
+1.43%
KGEI Kolibri Global Energy Inc.
3.2100
+0.31%
FRHLF Freehold Royalties Ltd.
10.41
+1.03%
VIVK Vivakor, Inc.
1.0700
+9.18%
PVL Permianville Royalty Trust
1.4700
-0.68%