PHX Minerals Inc. - Price History

Monthly price history for PHX (PHX Minerals Inc.)

DateAdjusted priceReal 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

52 week price:
2.28
3.89

Dividend Yield: 3.92%

5-year range yield:
0.67%
3.92%

Forward Dividend Yield: 3.61%

Payout Ratio: 20.34%

Payout Ratio Range:
-21.46%
336.00%

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 million

Market Capitalization: 114.6 million

Average Dividend Frequency: 4

Years Paying Dividends: 40

DGR3: 24.88%

DGR5: 3.68%

DGR10: 2.87%

DGR20: 9.77%

Links: