NYSE - Delayed Quote USD
PHX Minerals Inc. (PHX)
4.3100
-0.0100
(-0.23%)
At close: June 6 at 4:00:02 PM EDT
4.3203
+0.01
+(0.24%)
After hours: June 6 at 5:30:30 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 |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 4.3300 | 4.3300 | 4.3100 | 4.3100 | 4.3100 | 533,700 |
| Jun 5, 2025 | 4.3200 | 4.3300 | 4.3200 | 4.3200 | 4.3200 | 408,800 |
| Jun 4, 2025 | 4.3200 | 4.3300 | 4.3200 | 4.3200 | 4.3200 | 636,100 |
| Jun 3, 2025 | 4.3200 | 4.3300 | 4.3200 | 4.3200 | 4.3200 | 1,088,400 |
| Jun 2, 2025 | 4.3200 | 4.3300 | 4.3200 | 4.3200 | 4.3200 | 1,327,300 |
| May 30, 2025 | 4.3200 | 4.3300 | 4.3200 | 4.3200 | 4.3200 | 825,800 |
| May 29, 2025 | 4.3200 | 4.3300 | 4.3100 | 4.3200 | 4.3200 | 907,100 |
| May 28, 2025 | 4.3100 | 4.3200 | 4.3100 | 4.3200 | 4.3200 | 752,000 |
| May 27, 2025 | 4.3100 | 4.3200 | 4.3100 | 4.3100 | 4.3100 | 2,693,700 |
| May 23, 2025 | 4.3200 | 4.3200 | 4.3100 | 4.3100 | 4.3100 | 1,513,500 |
| May 22, 2025 | 4.3100 | 4.3300 | 4.3100 | 4.3100 | 4.3100 | 3,917,300 |
| May 21, 2025 | 4.3100 | 4.3300 | 4.3100 | 4.3200 | 4.3200 | 665,000 |
| May 20, 2025 | 0.04 Dividend | |||||
| May 20, 2025 | 4.3200 | 4.3300 | 4.3100 | 4.3100 | 4.3100 | 650,700 |
| May 19, 2025 | 4.3300 | 4.3400 | 4.3300 | 4.3300 | 4.2900 | 541,400 |
| May 16, 2025 | 4.3200 | 4.3400 | 4.3200 | 4.3300 | 4.2900 | 331,100 |
| May 15, 2025 | 4.3200 | 4.3400 | 4.3200 | 4.3200 | 4.2801 | 229,600 |
| May 14, 2025 | 4.3300 | 4.3400 | 4.3200 | 4.3200 | 4.2801 | 1,676,400 |
| May 13, 2025 | 4.3300 | 4.3400 | 4.3200 | 4.3300 | 4.2900 | 1,344,300 |
| May 12, 2025 | 4.3300 | 4.3400 | 4.3200 | 4.3200 | 4.2801 | 856,500 |
| May 9, 2025 | 4.3300 | 4.3400 | 4.3000 | 4.3300 | 4.2900 | 2,779,800 |
| May 8, 2025 | 3.5600 | 3.6400 | 3.5400 | 3.5800 | 3.5469 | 148,300 |
| May 7, 2025 | 3.6500 | 3.6900 | 3.5300 | 3.5700 | 3.5370 | 68,400 |
| May 6, 2025 | 3.9000 | 3.9200 | 3.6300 | 3.6300 | 3.5965 | 66,100 |
| May 5, 2025 | 3.9100 | 3.9600 | 3.8300 | 3.8500 | 3.8144 | 35,300 |
| May 2, 2025 | 3.8500 | 3.9700 | 3.8100 | 3.9100 | 3.8739 | 73,900 |
| May 1, 2025 | 3.8300 | 3.8900 | 3.8200 | 3.8200 | 3.7847 | 68,800 |
| Apr 30, 2025 | 3.9600 | 3.9600 | 3.8100 | 3.8300 | 3.7946 | 74,200 |
| Apr 29, 2025 | 3.9400 | 3.9800 | 3.9000 | 3.9800 | 3.9432 | 59,600 |
| Apr 28, 2025 | 3.9300 | 3.9800 | 3.8900 | 3.9800 | 3.9432 | 74,000 |
| Apr 25, 2025 | 3.9500 | 3.9500 | 3.8600 | 3.9000 | 3.8640 | 36,100 |
| Apr 24, 2025 | 3.9400 | 3.9600 | 3.9100 | 3.9500 | 3.9135 | 48,600 |
| Apr 23, 2025 | 3.9400 | 3.9400 | 3.8600 | 3.9400 | 3.9036 | 63,400 |
| Apr 22, 2025 | 3.8000 | 3.9300 | 3.7500 | 3.8800 | 3.8442 | 91,300 |
| Apr 21, 2025 | 3.7600 | 3.8900 | 3.7300 | 3.7600 | 3.7253 | 59,400 |
| Apr 17, 2025 | 3.8200 | 3.9400 | 3.7800 | 3.9400 | 3.9036 | 78,400 |
| Apr 16, 2025 | 3.6600 | 3.7600 | 3.6000 | 3.7400 | 3.7055 | 64,500 |
| Apr 15, 2025 | 3.6500 | 3.6900 | 3.5700 | 3.6000 | 3.5667 | 33,300 |
| Apr 14, 2025 | 3.5000 | 3.6700 | 3.5000 | 3.6200 | 3.5866 | 52,000 |
| Apr 11, 2025 | 3.5700 | 3.6000 | 3.4700 | 3.4700 | 3.4379 | 63,500 |
| Apr 10, 2025 | 3.6100 | 3.6100 | 3.4700 | 3.5300 | 3.4974 | 52,300 |
| Apr 9, 2025 | 3.4600 | 3.6600 | 3.3800 | 3.6200 | 3.5866 | 150,600 |
| Apr 8, 2025 | 3.5100 | 3.5800 | 3.3700 | 3.4800 | 3.4479 | 90,300 |
| Apr 7, 2025 | 3.5700 | 3.5900 | 3.4200 | 3.4500 | 3.4181 | 149,500 |
| Apr 4, 2025 | 3.7200 | 3.7600 | 3.5000 | 3.5900 | 3.5568 | 95,600 |
| Apr 3, 2025 | 3.8600 | 3.9800 | 3.7500 | 3.8200 | 3.7847 | 80,100 |
| Apr 2, 2025 | 3.9100 | 4.0200 | 3.9100 | 3.9600 | 3.9234 | 44,000 |
| Apr 1, 2025 | 3.9000 | 4.0300 | 3.8600 | 3.9600 | 3.9234 | 46,300 |
| Mar 31, 2025 | 4.0000 | 4.0500 | 3.9300 | 3.9500 | 3.9135 | 46,500 |
| Mar 28, 2025 | 4.1300 | 4.1300 | 3.9200 | 4.0000 | 3.9630 | 48,800 |
| Mar 27, 2025 | 4.0100 | 4.1000 | 3.9900 | 4.1000 | 4.0621 | 48,200 |
| Mar 26, 2025 | 3.9400 | 4.1200 | 3.9400 | 3.9800 | 3.9432 | 36,900 |
| Mar 25, 2025 | 4.1200 | 4.1200 | 3.9800 | 3.9800 | 3.9432 | 49,400 |
| Mar 24, 2025 | 4.1200 | 4.1800 | 4.0600 | 4.1100 | 4.0720 | 44,300 |
| Mar 21, 2025 | 4.1200 | 4.1200 | 4.0600 | 4.0800 | 4.0423 | 38,900 |
| Mar 20, 2025 | 4.0500 | 4.1700 | 4.0500 | 4.1000 | 4.0621 | 103,000 |
| Mar 19, 2025 | 4.0100 | 4.1000 | 3.9900 | 4.1000 | 4.0621 | 36,100 |
| Mar 18, 2025 | 3.9700 | 4.0700 | 3.9300 | 3.9700 | 3.9333 | 38,200 |
| Mar 17, 2025 | 0.04 Dividend | |||||
| Mar 17, 2025 | 3.9400 | 4.0500 | 3.9400 | 3.9900 | 3.9531 | 73,800 |
| Mar 14, 2025 | 3.9300 | 3.9900 | 3.7700 | 3.9700 | 3.8937 | 49,400 |
| Mar 13, 2025 | 3.8800 | 3.9700 | 3.7500 | 3.8700 | 3.7956 | 86,900 |
| Mar 12, 2025 | 3.9500 | 4.0300 | 3.8500 | 3.9300 | 3.8545 | 149,000 |
| Mar 11, 2025 | 3.6700 | 3.8000 | 3.6500 | 3.7700 | 3.6975 | 62,200 |
| Mar 10, 2025 | 3.6900 | 3.7000 | 3.6400 | 3.6500 | 3.5798 | 108,600 |
| Mar 7, 2025 | 3.7000 | 3.7800 | 3.6400 | 3.6800 | 3.6093 | 58,700 |
| Mar 6, 2025 | 3.8200 | 3.8200 | 3.7000 | 3.7300 | 3.6583 | 62,500 |
| Mar 5, 2025 | 3.7900 | 3.8000 | 3.7000 | 3.7700 | 3.6975 | 60,600 |
| Mar 4, 2025 | 3.8200 | 3.8700 | 3.7500 | 3.7800 | 3.7073 | 62,100 |
| Mar 3, 2025 | 4.1000 | 4.1300 | 3.8200 | 3.8700 | 3.7956 | 58,800 |
| Feb 28, 2025 | 4.2400 | 4.2400 | 4.0300 | 4.0400 | 3.9623 | 46,900 |
| Feb 27, 2025 | 4.1600 | 4.2200 | 4.1000 | 4.2000 | 4.1193 | 63,200 |
| Feb 26, 2025 | 4.0700 | 4.1800 | 4.0000 | 4.1600 | 4.0800 | 113,100 |
| Feb 25, 2025 | 4.0300 | 4.1200 | 3.9500 | 4.1100 | 4.0310 | 64,600 |
| Feb 24, 2025 | 4.1300 | 4.1700 | 3.9500 | 4.0000 | 3.9231 | 80,700 |
| Feb 21, 2025 | 4.2300 | 4.2300 | 4.0700 | 4.1400 | 4.0604 | 78,200 |
| Feb 20, 2025 | 4.1400 | 4.2000 | 4.1100 | 4.2000 | 4.1193 | 41,700 |
| Feb 19, 2025 | 4.1200 | 4.1800 | 4.0500 | 4.1800 | 4.0997 | 117,000 |
| Feb 18, 2025 | 4.1800 | 4.1800 | 4.0000 | 4.1000 | 4.0212 | 92,200 |
| Feb 14, 2025 | 4.1300 | 4.1600 | 4.0600 | 4.1300 | 4.0506 | 44,600 |
| Feb 13, 2025 | 4.1600 | 4.2000 | 4.0800 | 4.1700 | 4.0899 | 86,700 |
| Feb 12, 2025 | 4.0400 | 4.1900 | 4.0400 | 4.1300 | 4.0506 | 85,200 |
| Feb 11, 2025 | 4.0100 | 4.0700 | 3.9900 | 4.0400 | 3.9623 | 55,300 |
| Feb 10, 2025 | 3.9200 | 4.0500 | 3.8800 | 4.0100 | 3.9329 | 89,800 |
| Feb 7, 2025 | 3.9400 | 3.9700 | 3.8300 | 3.9000 | 3.8250 | 52,400 |
| Feb 6, 2025 | 4.0000 | 4.0000 | 3.8900 | 3.9400 | 3.8643 | 54,100 |
| Feb 5, 2025 | 3.8400 | 4.0000 | 3.8400 | 3.9800 | 3.9035 | 79,800 |
| Feb 4, 2025 | 3.7600 | 3.9000 | 3.7300 | 3.8900 | 3.8152 | 75,900 |
| Feb 3, 2025 | 3.7600 | 3.7800 | 3.7300 | 3.7600 | 3.6877 | 81,000 |
| Jan 31, 2025 | 3.8500 | 3.9000 | 3.7500 | 3.7700 | 3.6975 | 71,400 |
| Jan 30, 2025 | 4.0100 | 4.0500 | 3.8900 | 3.8900 | 3.8152 | 58,500 |
| Jan 29, 2025 | 3.9500 | 3.9900 | 3.8400 | 3.9900 | 3.9133 | 59,500 |
| Jan 28, 2025 | 3.9300 | 3.9400 | 3.8500 | 3.9100 | 3.8348 | 52,200 |
| Jan 27, 2025 | 4.0000 | 4.0200 | 3.7900 | 3.9200 | 3.8447 | 202,300 |
| Jan 24, 2025 | 4.0300 | 4.0600 | 3.9800 | 4.0100 | 3.9329 | 69,600 |
| Jan 23, 2025 | 3.9600 | 4.0600 | 3.9600 | 4.0300 | 3.9525 | 123,000 |
| Jan 22, 2025 | 3.9700 | 4.0900 | 3.9100 | 3.9900 | 3.9133 | 114,100 |
| Jan 21, 2025 | 4.1000 | 4.1500 | 3.9300 | 3.9900 | 3.9133 | 158,500 |
| Jan 17, 2025 | 4.0000 | 4.1000 | 3.9800 | 4.0500 | 3.9722 | 250,600 |
| Jan 16, 2025 | 3.9900 | 4.0100 | 3.9800 | 4.0000 | 3.9231 | 92,500 |
| Jan 15, 2025 | 3.9900 | 4.0200 | 3.9800 | 4.0100 | 3.9329 | 144,100 |
| Jan 14, 2025 | 3.9200 | 4.0100 | 3.9200 | 3.9800 | 3.9035 | 90,900 |
| Jan 13, 2025 | 3.9900 | 4.0200 | 3.9300 | 3.9500 | 3.8741 | 227,400 |
| Jan 10, 2025 | 3.9200 | 4.0100 | 3.9200 | 3.9900 | 3.9133 | 93,800 |
| Jan 8, 2025 | 3.9700 | 3.9700 | 3.8700 | 3.9100 | 3.8348 | 45,700 |
| Jan 7, 2025 | 3.9900 | 3.9900 | 3.9400 | 3.9600 | 3.8839 | 26,700 |
| Jan 6, 2025 | 4.0000 | 4.0300 | 3.9400 | 3.9400 | 3.8643 | 94,200 |
| Jan 3, 2025 | 3.9700 | 4.0000 | 3.9300 | 3.9900 | 3.9133 | 63,900 |
| Jan 2, 2025 | 4.0100 | 4.0500 | 3.9300 | 3.9700 | 3.8937 | 101,600 |
| Dec 31, 2024 | 3.9400 | 4.0200 | 3.9200 | 4.0000 | 3.9231 | 104,500 |
| Dec 30, 2024 | 4.0000 | 4.0500 | 3.9600 | 3.9700 | 3.8937 | 150,600 |
| Dec 27, 2024 | 3.8800 | 3.9900 | 3.8300 | 3.9700 | 3.8937 | 68,500 |
| Dec 26, 2024 | 3.8600 | 3.9900 | 3.8200 | 3.8500 | 3.7760 | 40,500 |
| Dec 24, 2024 | 3.7100 | 3.9200 | 3.7100 | 3.9100 | 3.8348 | 47,300 |
| Dec 23, 2024 | 3.7900 | 3.8000 | 3.7200 | 3.7400 | 3.6681 | 83,800 |
| Dec 20, 2024 | 3.8500 | 3.9300 | 3.7800 | 3.7900 | 3.7172 | 91,900 |
| Dec 19, 2024 | 3.7900 | 3.8900 | 3.7100 | 3.8200 | 3.7466 | 94,600 |
| Dec 18, 2024 | 3.9000 | 3.9700 | 3.7800 | 3.7800 | 3.7073 | 74,400 |
| Dec 17, 2024 | 3.8400 | 3.9200 | 3.7500 | 3.8800 | 3.8054 | 136,400 |
| Dec 16, 2024 | 4.0000 | 4.0300 | 3.9200 | 3.9700 | 3.8937 | 158,200 |
| Dec 13, 2024 | 4.0100 | 4.0600 | 3.9300 | 4.0100 | 3.9329 | 100,600 |
| Dec 12, 2024 | 3.9900 | 4.0800 | 3.9300 | 4.0300 | 3.9525 | 220,000 |
| Dec 11, 2024 | 3.8800 | 3.9000 | 3.8200 | 3.8500 | 3.7760 | 172,200 |
| Dec 10, 2024 | 3.9000 | 3.9200 | 3.8300 | 3.8800 | 3.8054 | 78,400 |
| Dec 9, 2024 | 3.8100 | 3.9100 | 3.8100 | 3.8800 | 3.8054 | 84,200 |
| Dec 6, 2024 | 3.9400 | 3.9400 | 3.7800 | 3.8100 | 3.7368 | 126,200 |
| Dec 5, 2024 | 3.9300 | 3.9300 | 3.8300 | 3.8800 | 3.8054 | 70,100 |
| Dec 4, 2024 | 3.9200 | 3.9500 | 3.7900 | 3.8500 | 3.7760 | 56,100 |
| Dec 3, 2024 | 3.8700 | 3.9800 | 3.8300 | 3.9200 | 3.8447 | 126,700 |
| Dec 2, 2024 | 3.8600 | 3.8900 | 3.8200 | 3.8500 | 3.7760 | 59,400 |
| Nov 29, 2024 | 3.7700 | 3.8200 | 3.7100 | 3.8100 | 3.7368 | 30,200 |
| Nov 27, 2024 | 3.7900 | 3.8200 | 3.7200 | 3.7200 | 3.6485 | 43,300 |
| Nov 26, 2024 | 3.8800 | 3.8800 | 3.7100 | 3.8200 | 3.7466 | 49,100 |
| Nov 25, 2024 | 3.8400 | 3.8800 | 3.8100 | 3.8400 | 3.7662 | 94,200 |
| Nov 22, 2024 | 3.7500 | 3.8400 | 3.7200 | 3.8100 | 3.7368 | 132,700 |
| Nov 21, 2024 | 0.04 Dividend | |||||
| Nov 21, 2024 | 3.7100 | 3.7500 | 3.6200 | 3.7400 | 3.6681 | 78,500 |
| Nov 20, 2024 | 3.6000 | 3.7000 | 3.5700 | 3.7000 | 3.5897 | 55,700 |
| Nov 19, 2024 | 3.5800 | 3.7000 | 3.5600 | 3.5600 | 3.4538 | 43,700 |
| Nov 18, 2024 | 3.7100 | 3.7600 | 3.5600 | 3.5600 | 3.4538 | 57,500 |
| Nov 15, 2024 | 3.7000 | 3.7300 | 3.6400 | 3.7100 | 3.5994 | 57,300 |
| Nov 14, 2024 | 3.4000 | 3.7000 | 3.4000 | 3.7000 | 3.5897 | 72,100 |
| Nov 13, 2024 | 3.3100 | 3.4200 | 3.3100 | 3.4000 | 3.2986 | 19,200 |
| Nov 12, 2024 | 3.5500 | 3.5500 | 3.3200 | 3.3400 | 3.2404 | 62,100 |
| Nov 11, 2024 | 3.4900 | 3.4900 | 3.3500 | 3.3500 | 3.2501 | 33,800 |
| Nov 8, 2024 | 3.4900 | 3.5000 | 3.4100 | 3.4400 | 3.3374 | 16,100 |
| Nov 7, 2024 | 3.3000 | 3.5500 | 3.3000 | 3.5000 | 3.3956 | 34,300 |
| Nov 6, 2024 | 3.7000 | 3.7000 | 3.4500 | 3.5000 | 3.3956 | 24,900 |
| Nov 5, 2024 | 3.4600 | 3.5200 | 3.4600 | 3.4600 | 3.3568 | 21,000 |
| Nov 4, 2024 | 3.3900 | 3.4800 | 3.3600 | 3.4400 | 3.3374 | 37,400 |
| Nov 1, 2024 | 3.6400 | 3.6400 | 3.4000 | 3.4200 | 3.3180 | 57,300 |
| Oct 31, 2024 | 3.6500 | 3.6500 | 3.5800 | 3.6100 | 3.5023 | 19,400 |
| Oct 30, 2024 | 3.5600 | 3.6400 | 3.5400 | 3.6400 | 3.5314 | 29,400 |
| Oct 29, 2024 | 3.6500 | 3.6800 | 3.5300 | 3.5700 | 3.4635 | 42,500 |
| Oct 28, 2024 | 3.6400 | 3.7000 | 3.6100 | 3.6300 | 3.5217 | 64,300 |
| Oct 25, 2024 | 3.7100 | 3.7100 | 3.6700 | 3.6900 | 3.5800 | 55,100 |
| Oct 24, 2024 | 3.6800 | 3.6800 | 3.5900 | 3.6800 | 3.5702 | 42,300 |
| Oct 23, 2024 | 3.6300 | 3.6500 | 3.5200 | 3.6500 | 3.5411 | 28,000 |
| Oct 22, 2024 | 3.6600 | 3.6700 | 3.5400 | 3.6200 | 3.5120 | 64,200 |
| Oct 21, 2024 | 3.6900 | 3.7100 | 3.6300 | 3.6300 | 3.5217 | 34,800 |
| Oct 18, 2024 | 3.7400 | 3.7400 | 3.6700 | 3.6800 | 3.5702 | 30,500 |
| Oct 17, 2024 | 3.6900 | 3.7100 | 3.6100 | 3.7100 | 3.5994 | 39,500 |
| Oct 16, 2024 | 3.6900 | 3.7000 | 3.6300 | 3.6600 | 3.5508 | 44,200 |
| Oct 15, 2024 | 3.6600 | 3.7300 | 3.6100 | 3.6700 | 3.5605 | 230,400 |
| Oct 14, 2024 | 3.5000 | 3.5300 | 3.5000 | 3.5100 | 3.4053 | 110,500 |
| Oct 11, 2024 | 3.4700 | 3.5200 | 3.4200 | 3.5200 | 3.4150 | 71,000 |
| Oct 10, 2024 | 3.4700 | 3.4700 | 3.4500 | 3.4700 | 3.3665 | 17,300 |
| Oct 9, 2024 | 3.4700 | 3.4700 | 3.4000 | 3.4700 | 3.3665 | 132,800 |
| Oct 8, 2024 | 3.3900 | 3.4500 | 3.3800 | 3.4500 | 3.3471 | 52,900 |
| Oct 7, 2024 | 3.3900 | 3.4100 | 3.3700 | 3.4000 | 3.2986 | 64,800 |
| Oct 4, 2024 | 3.4400 | 3.4400 | 3.4000 | 3.4000 | 3.2986 | 50,800 |
| Oct 3, 2024 | 3.4100 | 3.4500 | 3.3900 | 3.4000 | 3.2986 | 69,200 |
| Oct 2, 2024 | 3.4000 | 3.4000 | 3.3200 | 3.3800 | 3.2792 | 40,500 |
| Oct 1, 2024 | 3.3800 | 3.4000 | 3.3700 | 3.3800 | 3.2792 | 22,600 |
| Sep 30, 2024 | 3.3200 | 3.3800 | 3.3200 | 3.3800 | 3.2792 | 23,800 |
| Sep 27, 2024 | 3.3700 | 3.3700 | 3.3200 | 3.3500 | 3.2501 | 45,300 |
| Sep 26, 2024 | 3.3500 | 3.3800 | 3.3400 | 3.3500 | 3.2501 | 41,000 |
| Sep 25, 2024 | 3.3800 | 3.3900 | 3.3500 | 3.3600 | 3.2598 | 20,500 |
| Sep 24, 2024 | 3.4100 | 3.4400 | 3.4100 | 3.4100 | 3.3083 | 122,300 |
| Sep 23, 2024 | 3.4700 | 3.4700 | 3.3900 | 3.4000 | 3.2986 | 43,000 |
| Sep 20, 2024 | 3.3900 | 3.4600 | 3.3600 | 3.4400 | 3.3374 | 119,700 |
| Sep 19, 2024 | 3.3900 | 3.4200 | 3.3400 | 3.4100 | 3.3083 | 46,400 |
| Sep 18, 2024 | 3.4000 | 3.4500 | 3.4000 | 3.4000 | 3.2986 | 19,900 |
| Sep 17, 2024 | 3.4000 | 3.4400 | 3.4000 | 3.4000 | 3.2986 | 28,500 |
| Sep 16, 2024 | 3.4200 | 3.4400 | 3.3900 | 3.4100 | 3.3083 | 27,500 |
| Sep 13, 2024 | 3.3400 | 3.4200 | 3.3400 | 3.4100 | 3.3083 | 25,300 |
| Sep 12, 2024 | 3.3600 | 3.3600 | 3.3500 | 3.3500 | 3.2501 | 37,700 |
| Sep 11, 2024 | 3.3500 | 3.3800 | 3.3100 | 3.3600 | 3.2598 | 46,300 |
| Sep 10, 2024 | 3.3500 | 3.3600 | 3.3400 | 3.3500 | 3.2501 | 56,400 |
| Sep 9, 2024 | 3.3900 | 3.4000 | 3.3500 | 3.3500 | 3.2501 | 25,200 |
| Sep 6, 2024 | 3.4000 | 3.4300 | 3.3400 | 3.3800 | 3.2792 | 58,900 |
| Sep 5, 2024 | 3.3700 | 3.3900 | 3.3500 | 3.3600 | 3.2598 | 31,500 |
| Sep 4, 2024 | 3.4000 | 3.4000 | 3.3500 | 3.3500 | 3.2501 | 23,600 |
| Sep 3, 2024 | 3.4500 | 3.4600 | 3.3900 | 3.4000 | 3.2986 | 42,100 |
| Aug 30, 2024 | 3.4200 | 3.4600 | 3.4000 | 3.4600 | 3.3568 | 82,900 |
| Aug 29, 2024 | 3.4200 | 3.4200 | 3.3600 | 3.3900 | 3.2889 | 30,600 |
| Aug 28, 2024 | 3.3600 | 3.4000 | 3.3600 | 3.4000 | 3.2986 | 31,000 |
| Aug 27, 2024 | 3.3900 | 3.4100 | 3.3800 | 3.3900 | 3.2889 | 24,300 |
| Aug 26, 2024 | 3.3900 | 3.4100 | 3.3800 | 3.3900 | 3.2889 | 42,300 |
| Aug 23, 2024 | 0.04 Dividend | |||||
| Aug 23, 2024 | 3.3600 | 3.4100 | 3.3600 | 3.3900 | 3.2889 | 18,700 |
| Aug 22, 2024 | 3.3800 | 3.4200 | 3.3700 | 3.4100 | 3.2695 | 37,500 |
| Aug 21, 2024 | 3.3600 | 3.4200 | 3.3600 | 3.4000 | 3.2599 | 32,200 |
| Aug 20, 2024 | 3.3900 | 3.4000 | 3.3100 | 3.3700 | 3.2311 | 41,000 |
| Aug 19, 2024 | 3.4000 | 3.4300 | 3.3900 | 3.4200 | 3.2791 | 49,700 |
| Aug 16, 2024 | 3.3900 | 3.4100 | 3.3800 | 3.3900 | 3.2503 | 60,800 |
| Aug 15, 2024 | 3.3500 | 3.4000 | 3.3500 | 3.3900 | 3.2503 | 49,300 |
| Aug 14, 2024 | 3.2900 | 3.3600 | 3.2600 | 3.3500 | 3.2120 | 156,700 |
| Aug 13, 2024 | 3.2500 | 3.2900 | 3.2000 | 3.2600 | 3.1257 | 50,400 |
| Aug 12, 2024 | 3.2500 | 3.2800 | 3.2200 | 3.2500 | 3.1161 | 44,700 |
| Aug 9, 2024 | 3.2700 | 3.3000 | 3.2500 | 3.2500 | 3.1161 | 62,000 |
| Aug 8, 2024 | 3.3100 | 3.3700 | 3.2300 | 3.3700 | 3.2311 | 56,900 |
| Aug 7, 2024 | 3.2100 | 3.2800 | 3.1800 | 3.2500 | 3.1161 | 34,200 |
| Aug 6, 2024 | 3.1900 | 3.2000 | 3.1100 | 3.1100 | 2.9819 | 23,200 |
| Aug 5, 2024 | 3.1100 | 3.2300 | 3.1000 | 3.1500 | 3.0202 | 52,700 |
| Aug 2, 2024 | 3.2400 | 3.2600 | 3.2000 | 3.2500 | 3.1161 | 132,100 |
| Aug 1, 2024 | 3.2600 | 3.2700 | 3.2400 | 3.2700 | 3.1353 | 38,000 |
| Jul 31, 2024 | 3.3000 | 3.3100 | 3.2500 | 3.2800 | 3.1449 | 31,400 |
| Jul 30, 2024 | 3.2500 | 3.2700 | 3.2200 | 3.2500 | 3.1161 | 10,700 |
| Jul 29, 2024 | 3.3300 | 3.3300 | 3.2600 | 3.2800 | 3.1449 | 28,000 |
| Jul 26, 2024 | 3.2300 | 3.2900 | 3.2100 | 3.2900 | 3.1544 | 49,600 |
| Jul 25, 2024 | 3.2600 | 3.3100 | 3.2200 | 3.2400 | 3.1065 | 17,200 |
| Jul 24, 2024 | 3.3800 | 3.3800 | 3.2800 | 3.2900 | 3.1544 | 24,400 |
| Jul 23, 2024 | 3.2300 | 3.3800 | 3.2000 | 3.3800 | 3.2407 | 77,700 |
| Jul 22, 2024 | 3.2500 | 3.2500 | 3.2300 | 3.2400 | 3.1065 | 6,000 |
| Jul 19, 2024 | 3.2800 | 3.3000 | 3.2200 | 3.2400 | 3.1065 | 17,100 |
| Jul 18, 2024 | 3.3300 | 3.3500 | 3.2600 | 3.2800 | 3.1449 | 36,300 |
| Jul 17, 2024 | 3.3000 | 3.3500 | 3.2800 | 3.3400 | 3.2024 | 41,200 |
| Jul 16, 2024 | 3.2200 | 3.2900 | 3.2200 | 3.2700 | 3.1353 | 108,800 |
| Jul 15, 2024 | 3.2800 | 3.3000 | 3.2500 | 3.2500 | 3.1161 | 29,900 |
| Jul 12, 2024 | 3.2800 | 3.3100 | 3.2800 | 3.3000 | 3.1640 | 18,700 |
| Jul 11, 2024 | 3.3600 | 3.3700 | 3.2900 | 3.2900 | 3.1544 | 19,300 |
| Jul 10, 2024 | 3.2800 | 3.3800 | 3.2500 | 3.3600 | 3.2216 | 97,000 |
| Jul 9, 2024 | 3.2500 | 3.2600 | 3.2300 | 3.2600 | 3.1257 | 55,600 |
| Jul 8, 2024 | 3.2500 | 3.2800 | 3.1800 | 3.1800 | 3.0490 | 54,800 |
| Jul 5, 2024 | 3.1800 | 3.2700 | 3.1800 | 3.2400 | 3.1065 | 32,800 |
| Jul 3, 2024 | 3.2700 | 3.2700 | 3.2500 | 3.2500 | 3.1161 | 11,600 |
| Jul 2, 2024 | 3.2500 | 3.2600 | 3.2500 | 3.2500 | 3.1161 | 24,000 |
| Jul 1, 2024 | 3.2900 | 3.2900 | 3.2300 | 3.2600 | 3.1257 | 19,600 |
| Jun 28, 2024 | 3.2600 | 3.2700 | 3.2500 | 3.2600 | 3.1257 | 29,300 |
| Jun 27, 2024 | 3.2900 | 3.2900 | 3.2200 | 3.2600 | 3.1257 | 44,500 |
| Jun 26, 2024 | 3.2100 | 3.2700 | 3.2100 | 3.2600 | 3.1257 | 50,700 |
| Jun 25, 2024 | 3.1500 | 3.2600 | 3.1300 | 3.2400 | 3.1065 | 47,000 |
| Jun 24, 2024 | 3.1300 | 3.2500 | 3.1300 | 3.1900 | 3.0586 | 44,300 |
| Jun 21, 2024 | 3.1400 | 3.1400 | 3.0900 | 3.1300 | 3.0010 | 59,000 |
| Jun 20, 2024 | 3.1500 | 3.1900 | 3.1300 | 3.1300 | 3.0010 | 18,100 |
| Jun 18, 2024 | 3.1900 | 3.2500 | 3.1500 | 3.1500 | 3.0202 | 61,800 |
| Jun 17, 2024 | 3.2000 | 3.2200 | 3.1700 | 3.1800 | 3.0490 | 29,600 |
| Jun 14, 2024 | 3.2300 | 3.2400 | 3.2000 | 3.2100 | 3.0777 | 46,200 |
| Jun 13, 2024 | 3.2400 | 3.2700 | 3.2200 | 3.2200 | 3.0873 | 11,900 |
| Jun 12, 2024 | 3.3100 | 3.3200 | 3.2200 | 3.2200 | 3.0873 | 42,600 |
| Jun 11, 2024 | 3.3100 | 3.3500 | 3.2500 | 3.2700 | 3.1353 | 31,700 |
| Jun 10, 2024 | 3.2500 | 3.3500 | 3.2500 | 3.2500 | 3.1161 | 52,300 |
| Jun 7, 2024 | 3.2500 | 3.2700 | 3.2500 | 3.2500 | 3.1161 | 15,200 |
Related Tickers
PVL Permianville Royalty Trust
1.7600
+0.97%
BRN Barnwell Industries, Inc.
1.2495
+5.00%
EPSN Epsilon Energy Ltd.
7.39
+2.64%
MGY Magnolia Oil & Gas Corporation
22.75
+2.85%
GRNT Granite Ridge Resources, Inc.
5.85
+0.52%
PRT PermRock Royalty Trust
3.9600
+1.54%
MXC Mexco Energy Corporation
6.97
+3.26%
PRQ.TO Petrus Resources Ltd.
1.3500
+0.75%
BRY Berry Corporation
2.6400
+2.33%
GFR Greenfire Resources Ltd.
4.5400
+3.65%