Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Phenom Resources Corp (OP:PHNMF)

0.2150 +0.0078 (+3.76%)
Streaming Delayed Price Updated: 3:27 PM EDT, Oct 31, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2025 0.1610 0.1730 0.1610 0.1730 80,250 +0.01(+8.12%)
Sep 30, 2025 0.1600 0.1693 0.1600 0.1600 750 -0.00(-2.68%)
Sep 29, 2025 0.1666 0.1697 0.1595 0.1644 18,980 +0.02(+12.99%)
Sep 26, 2025 0.1557 0.1650 0.1455 0.1455 208,733 -0.01(-6.55%)
Sep 25, 2025 0.1640 0.1750 0.1550 0.1557 102,110 -0.02(-13.07%)
Sep 24, 2025 0.1666 0.1820 0.1640 0.1791 40,341 -0.00(-0.33%)
Sep 23, 2025 0.1824 0.1870 0.1703 0.1797 75,117 +0.02(+12.31%)
Sep 22, 2025 0.1626 0.1630 0.1600 0.1600 12,762 +0.00(+0.88%)
Sep 19, 2025 0.1553 0.1586 0.1430 0.1586 76,550 +0.00(+2.32%)
Sep 18, 2025 0.1442 0.1550 0.1430 0.1550 44,325 +0.01(+7.79%)
Sep 17, 2025 0.1455 0.1458 0.1425 0.1438 135,000 +0.00(+0.77%)
Sep 16, 2025 0.1400 0.1427 0.1350 0.1427 27,000 -0.00(-0.90%)
Sep 15, 2025 0.1411 0.1475 0.1411 0.1440 68,349 +0.00(+1.98%)
Sep 12, 2025 0.1401 0.1445 0.1350 0.1412 135,480 -0.00(-2.42%)
Sep 11, 2025 0.1500 0.1500 0.1441 0.1447 51,000 -0.00(-1.63%)
Sep 10, 2025 0.1447 0.1471 0.1414 0.1471 25,100 +0.00(+0.55%)
Sep 09, 2025 0.1506 0.1506 0.1450 0.1463 116,500 -0.00(-1.15%)
Sep 08, 2025 0.1628 0.1628 0.1458 0.1480 304,244 -0.00(-3.08%)
Sep 05, 2025 0.1519 0.1568 0.1410 0.1527 135,040 +0.00(+0.59%)
Sep 04, 2025 0.1616 0.1616 0.1450 0.1518 54,686 -0.02(-9.48%)
Sep 03, 2025 0.1625 0.1677 0.1625 0.1677 73,285 +0.01(+4.55%)
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.
© 2025 FinancialContent. All rights reserved.