tiprankstipranks
Phenom Resources Corp (TSE:PHNM)
:PHNM
Canadian Market
PHNM
Phenom Resources Corp
RESEARCH TOOLSreports
Want to see TSE:PHNM full AI Analyst Report?

Phenom Resources Corp (PHNM) Historical Prices

20 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 04, 2026
0.48
0.49
0.46
0.47
0.47
+1.08%
63,500
0.57
May 01, 2026
0.48
0.50
0.46
0.47
0.47
-1.06%
138,145
1.20
Apr 30, 2026
0.46
0.48
0.46
0.47
0.47
+6.82%
118,485
1.03
Apr 29, 2026
0.45
0.46
0.43
0.44
0.44
-2.22%
37,100
0.32
Apr 28, 2026
0.44
0.45
0.42
0.45
0.45
+2.27%
108,475
0.94
Apr 27, 2026
0.45
0.45
0.44
0.44
0.44
-1.12%
46,200
0.40
Apr 24, 2026
0.44
0.45
0.43
0.45
0.45
+3.49%
63,500
0.54
Apr 23, 2026
0.44
0.44
0.42
0.43
0.43
-2.27%
147,131
1.28
Apr 22, 2026
0.41
0.45
0.39
0.44
0.44
+12.82%
365,088
3.26
Apr 21, 2026
0.41
0.41
0.39
0.39
0.39
-2.50%
114,200
1.01
Apr 20, 2026
0.40
0.40
0.39
0.40
0.40
+1.27%
116,123
1.04
Apr 17, 2026
0.39
0.43
0.39
0.40
0.40
+1.28%
227,237
2.06
Apr 16, 2026
0.39
0.39
0.39
0.39
0.39
+4.00%
21,511
0.20
Apr 15, 2026
0.38
0.38
0.35
0.38
0.38
-1.32%
56,997
0.52
Apr 14, 2026
0.36
0.39
0.36
0.38
0.38
+7.04%
161,805
1.50
Apr 13, 2026
0.35
0.36
0.35
0.36
0.36
0.00%
33,030
0.31
Apr 10, 2026
0.36
0.36
0.35
0.36
0.36
+1.43%
0
0.00
Apr 09, 2026
0.37
0.37
0.35
0.35
0.35
-1.41%
86,560
0.74
Apr 08, 2026
0.35
0.36
0.33
0.36
0.36
+4.41%
71,108
0.60
Apr 07, 2026
0.34
0.34
0.34
0.34
0.34
+3.03%
41,450
0.35
Apr 06, 2026
0.33
0.34
0.33
0.33
0.33
-2.94%
52,000
0.44
Apr 03, 2026
0.30
0.34
0.30
0.34
0.34
0.00%
0
0.00
Apr 02, 2026
0.30
0.34
0.30
0.34
0.34
+13.33%
76,858
0.64
Apr 01, 2026
0.30
0.30
0.30
0.30
0.30
+3.45%
20,000
0.16
Mar 31, 2026
0.29
0.29
0.29
0.29
0.29
0.00%
6,000
0.05
Mar 30, 2026
0.29
0.29
0.29
0.29
0.29
0.00%
2,000
0.02
Mar 27, 2026
0.30
0.30
0.29
0.29
0.29
0.00%
30,000
0.25
Mar 26, 2026
0.31
0.31
0.29
0.29
0.29
-12.12%
22,500
0.18
Mar 25, 2026
0.28
0.33
0.28
0.33
0.33
+13.79%
135,611
1.11
Mar 24, 2026
0.30
0.30
0.28
0.29
0.29
+5.45%
64,216
0.52
Mar 23, 2026
0.26
0.29
0.26
0.28
0.28
+7.84%
53,200
0.43
Mar 20, 2026
0.28
0.28
0.26
0.26
0.26
+2.00%
32,458
0.26
Mar 19, 2026
0.28
0.28
0.25
0.25
0.25
-12.28%
169,599
1.40
Mar 18, 2026
0.29
0.29
0.28
0.29
0.29
-1.72%
68,811
0.57
Mar 17, 2026
0.30
0.33
0.29
0.29
0.29
0.00%
46,328
0.39
Mar 16, 2026
0.34
0.34
0.29
0.29
0.29
-9.38%
74,210
0.63
Mar 13, 2026
0.36
0.36
0.30
0.32
0.32
-7.25%
165,456
1.42
Mar 12, 2026
0.37
0.39
0.35
0.35
0.35
-4.17%
101,249
0.87
Mar 11, 2026
0.32
0.38
0.32
0.36
0.36
+9.09%
226,445
2.01
Mar 10, 2026
0.33
0.33
0.33
0.33
0.33
0.00%
6,000
0.05
Mar 09, 2026
0.33
0.34
0.31
0.33
0.33
+3.13%
219,150
1.86
Mar 06, 2026
0.31
0.32
0.31
0.32
0.32
+6.67%
13,500
0.11
Mar 05, 2026
0.31
0.31
0.29
0.30
0.30
-1.64%
98,673
0.84
Mar 04, 2026
0.28
0.33
0.28
0.31
0.31
+1.67%
331,085
2.93
Mar 03, 2026
0.28
0.30
0.27
0.30
0.30
+7.14%
234,510
2.12
Mar 02, 2026
0.30
0.30
0.28
0.28
0.28
-5.08%
143,000
1.32
Feb 27, 2026
0.29
0.30
0.28
0.30
0.30
+9.26%
95,513
0.89
Feb 26, 2026
0.30
0.30
0.26
0.27
0.27
-5.26%
269,229
2.61
Feb 25, 2026
0.28
0.29
0.28
0.29
0.29
-1.72%
34,168
0.33
Feb 24, 2026
0.28
0.29
0.28
0.29
0.29
+3.57%
78,500
0.76
Rows:
50