Date	Open	High	Low	Close	Volume	Change (%)
Dec 17, 2025	0.1538	0.1550	0.1530	0.1539	66,700	-0.00(-0.71%)
Dec 16, 2025	0.1500	0.1550	0.1489	0.1550	94,124	+0.00(+0.71%)
Dec 15, 2025	0.1510	0.1539	0.1500	0.1539	55,154	+0.00(+1.38%)
Dec 12, 2025	0.1523	0.1523	0.1500	0.1518	33,880	+0.00(+0.53%)
Dec 11, 2025	0.1432	0.1526	0.1432	0.1510	186,686	+0.01(+9.82%)
Dec 10, 2025	0.1400	0.1420	0.1325	0.1375	31,001	+0.00(+0.00%)
Dec 09, 2025	0.1390	0.1430	0.1312	0.1375	67,803	-0.01(-3.85%)
Dec 08, 2025	0.1471	0.1471	0.1046	0.1430	626,674	+0.01(+4.76%)
Dec 05, 2025	0.1517	0.1570	0.1365	0.1365	303,534	-0.01(-6.51%)
Dec 04, 2025	0.1600	0.1600	0.1455	0.1460	130,927	-0.01(-4.14%)
Dec 03, 2025	0.1508	0.1590	0.1471	0.1523	36,862	+0.00(+0.86%)
Dec 02, 2025	0.1500	0.1559	0.1500	0.1510	119,480	+0.01(+3.42%)
Dec 01, 2025	0.1550	0.1550	0.1460	0.1460	91,000	-0.01(-7.71%)
Nov 28, 2025	0.1500	0.1586	0.1488	0.1582	120,900	+0.01(+6.89%)
Nov 26, 2025	0.1420	0.1600	0.1420	0.1480	73,600	+0.00(+2.07%)
Nov 25, 2025	0.1565	0.1565	0.1450	0.1450	47,823	-0.00(-0.96%)
Nov 24, 2025	0.1500	0.1528	0.1411	0.1464	143,820	-0.01(-8.50%)
Nov 21, 2025	0.1740	0.1770	0.1600	0.1600	164,308	-0.01(-3.03%)
Nov 20, 2025	0.1650	0.1650	0.1600	0.1650	22,490	+0.01(+4.30%)
Nov 19, 2025	0.1600	0.1646	0.1500	0.1582	160,636	+0.00(+0.57%)
Nov 18, 2025	0.1610	0.1616	0.1507	0.1573	109,991	-0.01(-7.63%)
Nov 17, 2025	0.1910	0.1910	0.1664	0.1703	26,474	+0.01(+6.44%)
Nov 14, 2025	0.1710	0.1710	0.1600	0.1600	335,970	-0.01(-8.26%)
Nov 13, 2025	0.1806	0.1806	0.1744	0.1744	78,990	-0.03(-12.80%)
Nov 12, 2025	0.2000	0.2000	0.1800	0.2000	137,580	+0.00(+0.00%)
Nov 11, 2025	0.2000	0.2000	0.2000	0.2000	12,600	+0.01(+5.04%)
Nov 10, 2025	0.1971	0.1971	0.1790	0.1904	19,294	-0.01(-4.80%)
Nov 07, 2025	0.2069	0.2069	0.2000	0.2000	47,551	+0.00(+2.51%)
Nov 06, 2025	0.1951	0.2000	0.1945	0.1951	37,990	-0.00(-1.01%)
Nov 05, 2025	0.1981	0.1981	0.1971	0.1971	7,510	-0.00(-1.45%)
Nov 04, 2025	0.2000	0.2006	0.1965	0.2000	102,940	-0.00(-0.55%)
Nov 03, 2025	0.2321	0.2321	0.1820	0.2011	114,050	-0.01(-6.47%)
Oct 31, 2025	0.2098	0.2264	0.2098	0.2150	57,890	+0.01(+3.76%)
Oct 30, 2025	0.2266	0.2266	0.2015	0.2072	87,100	-0.03(-13.67%)
Oct 29, 2025	0.1893	0.2800	0.1890	0.2400	765,099	+0.07(+39.53%)
Oct 28, 2025	0.1699	0.1772	0.1600	0.1720	94,025	-0.00(-1.60%)
Oct 27, 2025	0.2070	0.2070	0.1600	0.1748	10,904	-0.00(-1.24%)
Oct 24, 2025	0.1794	0.1848	0.1679	0.1770	47,440	-0.00(-1.78%)
Oct 23, 2025	0.1843	0.1843	0.1764	0.1802	45,561	-0.01(-6.15%)
Oct 22, 2025	0.1722	0.1920	0.1722	0.1920	111,650	+0.02(+9.71%)
Oct 21, 2025	0.2016	0.2066	0.1730	0.1750	257,215	-0.03(-13.71%)
Oct 20, 2025	0.2300	0.2300	0.2028	0.2028	38,793	-0.03(-11.44%)
Oct 17, 2025	0.2338	0.2530	0.2194	0.2290	98,920	-0.00(-1.72%)
Oct 16, 2025	0.2300	0.2354	0.2300	0.2330	169,664	+0.01(+6.10%)
Oct 15, 2025	0.2223	0.2300	0.2150	0.2196	203,190	+0.01(+3.34%)
Oct 14, 2025	0.2190	0.2300	0.1835	0.2125	358,634	-0.00(-0.09%)
Oct 13, 2025	0.2027	0.2300	0.1850	0.2127	431,160	+0.06(+37.94%)
Oct 10, 2025	0.1833	0.1833	0.1542	0.1542	157,400	-0.02(-12.98%)
Oct 09, 2025	0.1980	0.1980	0.1649	0.1772	14,830	-0.00(-0.45%)
Oct 08, 2025	0.1833	0.1839	0.1780	0.1780	71,080	+0.00(+0.56%)
Oct 07, 2025	0.1850	0.1850	0.1762	0.1770	32,765	-0.01(-4.84%)
Oct 06, 2025	0.1973	0.1980	0.1800	0.1860	81,030	-0.00(-1.01%)
Oct 03, 2025	0.1765	0.1912	0.1746	0.1879	216,954	+0.01(+3.58%)
Oct 02, 2025	0.1782	0.1859	0.1778	0.1814	42,892	+0.01(+4.86%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Phenom Resources Corp (OP:PHNMF)

Historical Prices

Starting at $3.75/week.

Subscribe Today