Phenom Resources Corp. (TSXV:PHNM)
Canada
· Delayed Price · Currency is CAD 0.2250
+0.0050 (2.27%)
Aug 15, 2025, 3:50 PM EDT
Phenom Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 2.27% | 173,000 |
| Aug 14, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 5,920 |
| Aug 13, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.22% | 16,000 |
| Aug 12, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 24,000 |
| Aug 11, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 18,000 |
| Aug 8, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 2.22% | 50,500 |
| Aug 7, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.17% | 49,500 |
| Aug 6, 2025 | 0.22 | 0.25 | 0.22 | 0.23 | 0.23 | -2.13% | 220,200 |
| Aug 5, 2025 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | 9.30% | 33,000 |
| Aug 1, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | - | 15,300 |
| Jul 31, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.44% | 107,800 |
| Jul 30, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -6.25% | 75,119 |
| Jul 29, 2025 | 0.22 | 0.25 | 0.22 | 0.24 | 0.24 | 6.67% | 150,200 |
| Jul 28, 2025 | 0.23 | 0.24 | 0.21 | 0.23 | 0.23 | -2.17% | 100,000 |
| Jul 25, 2025 | 0.22 | 0.25 | 0.22 | 0.23 | 0.23 | - | 58,100 |
| Jul 24, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -2.13% | 89,000 |
| Jul 23, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 23,600 |
| Jul 22, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.08% | 128,100 |
| Jul 21, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 111,000 |
| Jul 18, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 74,428 |
| Jul 17, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 36,600 |
| Jul 16, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 49,500 |
| Jul 15, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -7.14% | 78,000 |
| Jul 14, 2025 | 0.25 | 0.29 | 0.25 | 0.28 | 0.28 | 14.29% | 144,500 |
| Jul 11, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 35,100 |
| Jul 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 12,800 |
| Jul 9, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 4,500 |
| Jul 8, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 38,600 |
| Jul 7, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 23,500 |
| Jul 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.08% | 2,000 |
| Jul 3, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 2.13% | 20,600 |
| Jul 2, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -6.00% | 58,627 |
| Jun 30, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -7.41% | 75,000 |
| Jun 27, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.85% | 3,800 |
| Jun 26, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -5.45% | 19,505 |
| Jun 25, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.51% | 10,000 |
| Jun 24, 2025 | 0.27 | 0.29 | 0.24 | 0.29 | 0.29 | 5.56% | 130,346 |
| Jun 23, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 34,500 |
| Jun 20, 2025 | 0.29 | 0.29 | 0.26 | 0.27 | 0.27 | -3.57% | 171,600 |
| Jun 19, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 9,600 |
| Jun 18, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -5.00% | 8,630 |
| Jun 17, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 7.14% | 40,900 |
| Jun 16, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 9.80% | 5,000 |
| Jun 13, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -12.07% | 146,100 |
| Jun 12, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -3.33% | 13,500 |
| Jun 11, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 6,000 |
| Jun 10, 2025 | 0.32 | 0.32 | 0.28 | 0.31 | 0.31 | -6.15% | 46,100 |
| Jun 9, 2025 | 0.35 | 0.36 | 0.33 | 0.33 | 0.33 | -7.14% | 55,500 |
| Jun 6, 2025 | 0.37 | 0.38 | 0.35 | 0.35 | 0.35 | -6.67% | 17,349 |
| Jun 5, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 5.63% | 47,000 |