PHX Minerals Inc. - Price History
Monthly price history for PHX (PHX Minerals Inc.)
Date | Adjusted price | Real price |
---|---|---|
March 2024 | 3.06 USD | 3.06 USD |
February 2024 | 3.07 USD | 3.07 USD |
January 2024 | 3.19 USD | 3.19 USD |
December 2023 | 3.22 USD | 3.22 USD |
November 2023 | 3.29 USD | 3.29 USD |
October 2023 | 3.43 USD | 3.46 USD |
September 2023 | 3.61 USD | 3.64 USD |
August 2023 | 3.45 USD | 3.48 USD |
July 2023 | 3.18 USD | 3.23 USD |
June 2023 | 3.07 USD | 3.12 USD |
May 2023 | 2.81 USD | 2.85 USD |
April 2023 | 2.65 USD | 2.71 USD |
March 2023 | 2.56 USD | 2.62 USD |
February 2023 | 2.80 USD | 2.87 USD |
January 2023 | 3.50 USD | 3.61 USD |
December 2022 | 3.77 USD | 3.89 USD |
November 2022 | 3.50 USD | 3.61 USD |
October 2022 | 3.84 USD | 3.98 USD |
September 2022 | 3.12 USD | 3.24 USD |
August 2022 | 3.18 USD | 3.30 USD |
July 2022 | 3.15 USD | 3.28 USD |
June 2022 | 2.92 USD | 3.04 USD |
May 2022 | 3.36 USD | 3.50 USD |
April 2022 | 3.35 USD | 3.51 USD |
March 2022 | 2.92 USD | 3.06 USD |
February 2022 | 2.47 USD | 2.59 USD |
January 2022 | 2.26 USD | 2.38 USD |
December 2021 | 2.06 USD | 2.17 USD |
November 2021 | 2.36 USD | 2.49 USD |
October 2021 | 2.87 USD | 3.04 USD |
September 2021 | 2.89 USD | 3.06 USD |
August 2021 | 2.39 USD | 2.53 USD |
July 2021 | 2.84 USD | 3.02 USD |
June 2021 | 3.50 USD | 3.72 USD |
May 2021 | 2.69 USD | 2.86 USD |
April 2021 | 2.71 USD | 2.89 USD |
March 2021 | 2.69 USD | 2.87 USD |
February 2021 | 3.29 USD | 3.51 USD |
January 2021 | 2.57 USD | 2.75 USD |
December 2020 | 2.15 USD | 2.30 USD |
November 2020 | 1.62 USD | 1.73 USD |
October 2020 | 1.39 USD | 1.50 USD |
September 2020 | 1.33 USD | 1.43 USD |
August 2020 | 1.76 USD | 1.89 USD |
July 2020 | 2.03 USD | 2.20 USD |
June 2020 | 2.48 USD | 2.68 USD |
May 2020 | 3.87 USD | 4.18 USD |
April 2020 | 4.00 USD | 4.33 USD |
March 2020 | 3.40 USD | 3.69 USD |
February 2020 | 6.14 USD | 6.65 USD |
January 2020 | 6.63 USD | 7.23 USD |
December 2019 | 10.28 USD | 11.21 USD |
November 2019 | 10.84 USD | 11.82 USD |
October 2019 | 12.97 USD | 14.19 USD |
September 2019 | 12.78 USD | 13.98 USD |
August 2019 | 10.45 USD | 11.43 USD |
July 2019 | 10.76 USD | 11.81 USD |
June 2019 | 11.88 USD | 13.04 USD |
May 2019 | 12.03 USD | 13.25 USD |
April 2019 | 13.62 USD | 15.00 USD |
March 2019 | 14.26 USD | 15.70 USD |
February 2019 | 14.91 USD | 16.42 USD |
January 2019 | 14.50 USD | 16.00 USD |
December 2018 | 14.04 USD | 15.50 USD |
November 2018 | 14.95 USD | 16.50 USD |
October 2018 | 16.08 USD | 17.79 USD |
September 2018 | 16.68 USD | 18.45 USD |
August 2018 | 16.86 USD | 18.65 USD |
July 2018 | 18.40 USD | 20.40 USD |
June 2018 | 17.23 USD | 19.10 USD |
May 2018 | 18.77 USD | 20.85 USD |
April 2018 | 17.51 USD | 19.45 USD |
March 2018 | 17.37 USD | 19.30 USD |
February 2018 | 16.07 USD | 17.85 USD |
January 2018 | 18.28 USD | 20.35 USD |
December 2017 | 18.46 USD | 20.55 USD |
November 2017 | 19.94 USD | 22.20 USD |
October 2017 | 21.65 USD | 24.15 USD |
September 2017 | 21.34 USD | 23.80 USD |
August 2017 | 18.92 USD | 21.10 USD |
July 2017 | 19.68 USD | 22.00 USD |
June 2017 | 20.67 USD | 23.10 USD |
May 2017 | 17.36 USD | 19.40 USD |
April 2017 | 16.92 USD | 18.95 USD |
March 2017 | 17.14 USD | 19.20 USD |
February 2017 | 17.59 USD | 19.70 USD |
January 2017 | 19.60 USD | 22.00 USD |
December 2016 | 20.98 USD | 23.55 USD |
November 2016 | 21.83 USD | 24.50 USD |
October 2016 | 16.01 USD | 18.00 USD |
September 2016 | 15.59 USD | 17.53 USD |
August 2016 | 15.39 USD | 17.30 USD |
July 2016 | 14.52 USD | 16.36 USD |
June 2016 | 14.79 USD | 16.67 USD |
May 2016 | 14.27 USD | 16.08 USD |
April 2016 | 16.72 USD | 18.89 USD |
March 2016 | 15.32 USD | 17.31 USD |
February 2016 | 13.76 USD | 15.54 USD |
January 2016 | 12.74 USD | 14.43 USD |
December 2015 | 14.27 USD | 16.16 USD |
November 2015 | 16.71 USD | 18.93 USD |
October 2015 | 16.19 USD | 18.38 USD |
September 2015 | 14.24 USD | 16.16 USD |
August 2015 | 15.47 USD | 17.56 USD |
July 2015 | 15.67 USD | 17.82 USD |
June 2015 | 18.19 USD | 20.69 USD |
May 2015 | 17.77 USD | 20.21 USD |
April 2015 | 20.01 USD | 22.80 USD |
March 2015 | 17.37 USD | 19.79 USD |
February 2015 | 17.73 USD | 20.21 USD |
January 2015 | 18.34 USD | 20.94 USD |
December 2014 | 20.39 USD | 23.28 USD |
November 2014 | 15.45 USD | 17.64 USD |
October 2014 | 17.98 USD | 20.56 USD |
September 2014 | 26.10 USD | 59.70 USD |
August 2014 | 26.74 USD | 61.17 USD |
July 2014 | 28.13 USD | 64.42 USD |
June 2014 | 24.46 USD | 56.03 USD |
May 2014 | 23.99 USD | 54.94 USD |
April 2014 | 19.12 USD | 43.85 USD |
March 2014 | 19.01 USD | 43.61 USD |
February 2014 | 16.11 USD | 36.96 USD |
January 2014 | 16.82 USD | 38.66 USD |
December 2013 | 14.53 USD | 33.41 USD |
November 2013 | 14.40 USD | 33.10 USD |
October 2013 | 14.56 USD | 33.57 USD |
September 2013 | 12.27 USD | 28.28 USD |
August 2013 | 12.35 USD | 28.46 USD |
July 2013 | 12.88 USD | 29.76 USD |
June 2013 | 12.33 USD | 28.50 USD |
May 2013 | 12.64 USD | 29.20 USD |
April 2013 | 12.30 USD | 28.48 USD |
March 2013 | 12.37 USD | 28.65 USD |
February 2013 | 11.76 USD | 27.24 USD |
January 2013 | 12.31 USD | 28.59 USD |
December 2012 | 12.16 USD | 28.23 USD |
November 2012 | 12.20 USD | 28.32 USD |
October 2012 | 11.63 USD | 27.08 USD |
September 2012 | 13.17 USD | 30.67 USD |
August 2012 | 12.42 USD | 28.92 USD |
July 2012 | 13.16 USD | 30.70 USD |
June 2012 | 12.92 USD | 30.14 USD |
May 2012 | 10.89 USD | 25.41 USD |
April 2012 | 11.78 USD | 27.55 USD |
March 2012 | 12.60 USD | 29.48 USD |
February 2012 | 12.46 USD | 29.15 USD |
January 2012 | 12.26 USD | 28.74 USD |
December 2011 | 13.99 USD | 32.81 USD |
November 2011 | 14.38 USD | 33.73 USD |
October 2011 | 14.18 USD | 33.32 USD |
September 2011 | 12.07 USD | 28.37 USD |
August 2011 | 12.08 USD | 28.39 USD |
July 2011 | 13.92 USD | 32.78 USD |
June 2011 | 12.52 USD | 29.49 USD |
May 2011 | 12.99 USD | 30.60 USD |
April 2011 | 12.82 USD | 30.26 USD |
March 2011 | 13.40 USD | 31.65 USD |
February 2011 | 12.24 USD | 28.91 USD |
January 2011 | 11.30 USD | 26.75 USD |
December 2010 | 11.58 USD | 27.42 USD |
November 2010 | 10.83 USD | 25.63 USD |
October 2010 | 10.41 USD | 24.70 USD |
September 2010 | 10.40 USD | 24.69 USD |
August 2010 | 9.38 USD | 22.27 USD |
July 2010 | 12.56 USD | 29.89 USD |
June 2010 | 11.10 USD | 26.43 USD |
May 2010 | 10.56 USD | 25.14 USD |
April 2010 | 10.45 USD | 24.96 USD |
March 2010 | 9.90 USD | 23.63 USD |
February 2010 | 11.38 USD | 27.16 USD |
January 2010 | 9.67 USD | 23.15 USD |
December 2009 | 10.82 USD | 25.90 USD |
November 2009 | 8.68 USD | 20.78 USD |
October 2009 | 8.19 USD | 19.66 USD |
September 2009 | 8.89 USD | 21.36 USD |
August 2009 | 10.07 USD | 24.18 USD |
July 2009 | 10.47 USD | 25.21 USD |
June 2009 | 8.15 USD | 19.63 USD |
May 2009 | 8.56 USD | 20.60 USD |
April 2009 | 7.10 USD | 17.15 USD |
March 2009 | 7.08 USD | 17.12 USD |
February 2009 | 6.77 USD | 16.37 USD |
January 2009 | 8.35 USD | 20.25 USD |
December 2008 | 7.42 USD | 18.00 USD |
November 2008 | 9.54 USD | 23.15 USD |
October 2008 | 10.26 USD | 25.00 USD |
September 2008 | 11.75 USD | 28.63 USD |
August 2008 | 14.85 USD | 36.20 USD |
July 2008 | 15.15 USD | 37.00 USD |
June 2008 | 13.86 USD | 33.86 USD |
May 2008 | 13.61 USD | 33.25 USD |
April 2008 | 12.63 USD | 30.91 USD |
March 2008 | 11.29 USD | 27.64 USD |
February 2008 | 12.46 USD | 30.49 USD |
January 2008 | 11.62 USD | 28.50 USD |
December 2007 | 10.47 USD | 25.69 USD |
November 2007 | 11.05 USD | 27.12 USD |
October 2007 | 11.06 USD | 27.20 USD |
September 2007 | 10.04 USD | 24.70 USD |
August 2007 | 9.91 USD | 24.38 USD |
July 2007 | 9.93 USD | 24.50 USD |
June 2007 | 11.47 USD | 28.28 USD |
May 2007 | 10.32 USD | 25.45 USD |
April 2007 | 8.53 USD | 21.11 USD |
March 2007 | 8.07 USD | 19.95 USD |
February 2007 | 7.71 USD | 19.07 USD |
January 2007 | 7.65 USD | 19.00 USD |
December 2006 | 7.57 USD | 18.80 USD |
November 2006 | 7.55 USD | 18.75 USD |
October 2006 | 7.60 USD | 18.90 USD |
September 2006 | 7.24 USD | 18.00 USD |
August 2006 | 7.48 USD | 18.61 USD |
July 2006 | 7.61 USD | 18.97 USD |
June 2006 | 7.52 USD | 18.75 USD |
May 2006 | 8.12 USD | 20.24 USD |
April 2006 | 8.70 USD | 21.74 USD |
March 2006 | 7.45 USD | 18.62 USD |
February 2006 | 7.61 USD | 19.00 USD |
January 2006 | 8.17 USD | 20.50 USD |
December 2005 | 8.09 USD | 40.60 USD |
November 2005 | 6.32 USD | 31.71 USD |
October 2005 | 6.28 USD | 31.55 USD |
September 2005 | 8.51 USD | 42.79 USD |
August 2005 | 8.55 USD | 42.99 USD |
July 2005 | 5.57 USD | 28.04 USD |
June 2005 | 5.68 USD | 28.59 USD |
May 2005 | 4.67 USD | 23.50 USD |
April 2005 | 4.39 USD | 22.15 USD |
March 2005 | 5.22 USD | 26.34 USD |
February 2005 | 5.47 USD | 27.60 USD |
January 2005 | 4.48 USD | 22.70 USD |
December 2004 | 4.50 USD | 22.80 USD |
November 2004 | 4.78 USD | 24.20 USD |
October 2004 | 4.02 USD | 20.44 USD |
September 2004 | 3.39 USD | 17.20 USD |
August 2004 | 2.99 USD | 15.20 USD |
July 2004 | 3.18 USD | 16.20 USD |
June 2004 | 3.04 USD | 15.50 USD |
May 2004 | 3.05 USD | 15.55 USD |
April 2004 | 2.86 USD | 14.60 USD |
March 2004 | 3.40 USD | 34.75 USD |
February 2004 | 2.98 USD | 30.50 USD |
January 2004 | 2.63 USD | 27.00 USD |
December 2003 | 3.09 USD | 31.73 USD |
November 2003 | 2.30 USD | 23.55 USD |
October 2003 | 2.18 USD | 22.47 USD |
September 2003 | 2.21 USD | 22.69 USD |
August 2003 | 2.29 USD | 23.61 USD |
July 2003 | 2.23 USD | 23.00 USD |
June 2003 | 2.18 USD | 22.50 USD |
May 2003 | 2.04 USD | 21.00 USD |
April 2003 | 1.56 USD | 16.14 USD |
March 2003 | 1.55 USD | 16.09 USD |
February 2003 | 1.74 USD | 17.99 USD |
January 2003 | 1.54 USD | 16.05 USD |
December 2002 | 1.77 USD | 18.40 USD |
November 2002 | 1.38 USD | 14.32 USD |
October 2002 | 1.24 USD | 13.00 USD |
September 2002 | 1.39 USD | 14.55 USD |
August 2002 | 1.42 USD | 14.80 USD |
July 2002 | 1.21 USD | 12.75 USD |
June 2002 | 1.33 USD | 14.00 USD |
May 2002 | 1.47 USD | 15.45 USD |
April 2002 | 1.51 USD | 15.90 USD |
March 2002 | 1.42 USD | 15.02 USD |
February 2002 | 1.42 USD | 15.00 USD |
January 2002 | 1.39 USD | 14.77 USD |
December 2001 | 1.39 USD | 14.70 USD |
November 2001 | 1.51 USD | 16.00 USD |
October 2001 | 1.69 USD | 17.98 USD |
September 2001 | 1.42 USD | 15.16 USD |
August 2001 | 1.57 USD | 16.70 USD |
July 2001 | 1.62 USD | 17.30 USD |
June 2001 | 1.79 USD | 19.10 USD |
May 2001 | 1.82 USD | 19.44 USD |
April 2001 | 1.82 USD | 19.50 USD |
March 2001 | 1.77 USD | 19.00 USD |
February 2001 | 1.51 USD | 16.25 USD |
January 2001 | 1.26 USD | 13.66 USD |
December 2000 | 1.28 USD | 13.88 USD |
November 2000 | 1.18 USD | 12.75 USD |
October 2000 | 1.19 USD | 13.00 USD |
September 2000 | 1.28 USD | 14.00 USD |
August 2000 | 1.10 USD | 12.00 USD |
July 2000 | 0.87 USD | 9.50 USD |
June 2000 | 0.83 USD | 9.13 USD |
May 2000 | 0.75 USD | 8.25 USD |
April 2000 | 0.68 USD | 7.50 USD |
March 2000 | 0.68 USD | 7.50 USD |
February 2000 | 0.68 USD | 7.50 USD |
January 2000 | 0.68 USD | 7.56 USD |
December 1999 | 0.66 USD | 7.38 USD |
November 1999 | 0.67 USD | 7.50 USD |
October 1999 | 0.73 USD | 8.22 USD |
September 1999 | 0.68 USD | 7.63 USD |
August 1999 | 0.80 USD | 9.00 USD |
July 1999 | 0.78 USD | 8.88 USD |
June 1999 | 0.81 USD | 9.25 USD |
May 1999 | 0.89 USD | 30.38 USD |
April 1999 | 0.73 USD | 25.00 USD |
March 1999 | 0.67 USD | 23.00 USD |
February 1999 | 0.72 USD | 24.88 USD |
January 1999 | 0.63 USD | 22.00 USD |
December 1998 | 0.59 USD | 20.50 USD |
November 1998 | 0.69 USD | 24.00 USD |
October 1998 | 0.65 USD | 22.88 USD |
September 1998 | 0.75 USD | 26.25 USD |
August 1998 | 0.80 USD | 28.00 USD |
July 1998 | 0.82 USD | 29.00 USD |
June 1998 | 0.85 USD | 30.00 USD |
May 1998 | 0.81 USD | 28.50 USD |
April 1998 | 0.85 USD | 30.00 USD |
March 1998 | 0.86 USD | 30.50 USD |
February 1998 | 0.79 USD | 28.00 USD |
January 1998 | 0.77 USD | 27.50 USD |
December 1997 | 0.81 USD | 29.00 USD |
November 1997 | 0.91 USD | 32.50 USD |
October 1997 | 1.11 USD | 40.00 USD |
September 1997 | 0.83 USD | 29.75 USD |
August 1997 | 0.78 USD | 28.00 USD |
July 1997 | 0.77 USD | 28.00 USD |
June 1997 | 0.74 USD | 26.75 USD |
May 1997 | 0.99 USD | 36.00 USD |
April 1997 | 0.67 USD | 24.50 USD |
March 1997 | 0.66 USD | 24.00 USD |
February 1997 | 0.66 USD | 24.00 USD |
January 1997 | 0.77 USD | 28.25 USD |
December 1996 | 0.90 USD | 33.00 USD |
November 1996 | 0.71 USD | 26.25 USD |
October 1996 | 0.60 USD | 22.25 USD |
September 1996 | 0.57 USD | 21.00 USD |
August 1996 | 0.54 USD | 20.00 USD |
July 1996 | 0.55 USD | 20.50 USD |
June 1996 | 0.55 USD | 20.50 USD |
May 1996 | 0.52 USD | 19.50 USD |
April 1996 | 0.50 USD | 0.77 USD |
March 1996 | 0.49 USD | 18.50 USD |
February 1996 | 0.48 USD | 18.00 USD |
January 1996 | 0.45 USD | 17.00 USD |
December 1995 | 0.42 USD | 16.00 USD |
November 1995 | 0.43 USD | 16.50 USD |
October 1995 | 0.47 USD | 18.00 USD |
September 1995 | 0.44 USD | 17.00 USD |
August 1995 | 0.43 USD | 16.50 USD |
July 1995 | 0.43 USD | 16.50 USD |
June 1995 | 0.45 USD | 17.50 USD |
May 1995 | 0.44 USD | 17.00 USD |
April 1995 | 0.44 USD | 17.00 USD |
March 1995 | 0.40 USD | 15.50 USD |
February 1995 | 0.39 USD | 15.25 USD |
January 1995 | 0.40 USD | 15.75 USD |
December 1994 | 0.40 USD | 15.75 USD |
November 1994 | 0.43 USD | 16.75 USD |
October 1994 | 0.39 USD | 15.50 USD |
September 1994 | 0.40 USD | 15.88 USD |
August 1994 | 0.40 USD | 16.00 USD |
July 1994 | 0.36 USD | 14.50 USD |
June 1994 | 0.36 USD | 14.50 USD |
May 1994 | 0.38 USD | 15.38 USD |
April 1994 | 0.35 USD | 14.25 USD |
March 1994 | 0.33 USD | 13.38 USD |
February 1994 | 0.31 USD | 12.50 USD |
January 1994 | 0.32 USD | 13.25 USD |
December 1993 | 0.29 USD | 12.00 USD |
November 1993 | 0.32 USD | 13.00 USD |
October 1993 | 0.33 USD | 13.50 USD |
September 1993 | 0.31 USD | 13.00 USD |
August 1993 | 0.29 USD | 12.00 USD |
July 1993 | 0.32 USD | 13.50 USD |
June 1993 | 0.29 USD | 12.00 USD |
May 1993 | 0.28 USD | 11.50 USD |
April 1993 | 0.27 USD | 11.25 USD |
March 1993 | 0.31 USD | 13.00 USD |
February 1993 | 0.25 USD | 10.50 USD |
January 1993 | 0.24 USD | 10.00 USD |
December 1992 | 0.29 USD | 12.25 USD |
November 1992 | 0.29 USD | 12.25 USD |
October 1992 | 0.27 USD | 11.50 USD |
September 1992 | 0.28 USD | 12.00 USD |
August 1992 | 0.26 USD | 11.00 USD |
July 1992 | 0.28 USD | 12.00 USD |
June 1992 | 0.27 USD | 11.75 USD |
May 1992 | 0.27 USD | 11.75 USD |
April 1992 | 0.27 USD | 11.75 USD |
March 1992 | 0.25 USD | 11.00 USD |
February 1992 | 0.25 USD | 11.00 USD |
PHX
Price: 3.39USD
Dividend Yield: 3.92%
Forward Dividend Yield: 3.61%
Payout Ratio: 20.34%
Dividend Per Share: 0.12 USD
Earnings Per Share: 0.59 USD
P/E Ratio: 5.07
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas E&P
Volume: 80400
Ebitda: 23.9 millionMarket Capitalization: 114.6 million
Average Dividend Frequency: 4
Years Paying Dividends: 40
DGR3: 24.88%
DGR5: 3.68%
DGR10: 2.87%
DGR20: 9.77%