PHX Minerals Inc. ( PHX) - Price History
Stock symbol PHX is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for PHX (PHX Minerals Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $4.35 | $4.35 |
| July 2025 | $4.35 | $4.35 |
| June 2025 | $4.35 | $4.35 |
| May 2025 | $4.32 | $4.32 |
| April 2025 | $3.80 | $3.83 |
| March 2025 | $3.91 | $3.95 |
| February 2025 | $3.96 | $4.04 |
| January 2025 | $3.70 | $3.77 |
| December 2024 | $3.92 | $4 |
| November 2024 | $3.74 | $3.81 |
| October 2024 | $3.50 | $3.61 |
| September 2024 | $3.28 | $3.38 |
| August 2024 | $3.36 | $3.46 |
| July 2024 | $3.14 | $3.28 |
| June 2024 | $3.13 | $3.26 |
| May 2024 | $3.12 | $3.25 |
| April 2024 | $3.18 | $3.35 |
| March 2024 | $3.24 | $3.41 |
| February 2024 | $2.89 | $3.07 |
| January 2024 | $3 | $3.19 |
| December 2023 | $3.03 | $3.22 |
| November 2023 | $3.10 | $3.29 |
| October 2023 | $3.23 | $3.46 |
| September 2023 | $3.39 | $3.64 |
| August 2023 | $3.24 | $3.48 |
| July 2023 | $2.99 | $3.23 |
| June 2023 | $2.89 | $3.12 |
| May 2023 | $2.64 | $2.85 |
| April 2023 | $2.49 | $2.71 |
| March 2023 | $2.41 | $2.62 |
| February 2023 | $2.64 | $2.87 |
| January 2023 | $3.29 | $3.61 |
| December 2022 | $3.55 | $3.89 |
| November 2022 | $3.29 | $3.61 |
| October 2022 | $3.61 | $3.98 |
| September 2022 | $2.94 | $3.24 |
| August 2022 | $2.99 | $3.30 |
| July 2022 | $2.96 | $3.28 |
| June 2022 | $2.74 | $3.04 |
| May 2022 | $3.16 | $3.50 |
| April 2022 | $3.15 | $3.51 |
| March 2022 | $2.74 | $3.06 |
| February 2022 | $2.32 | $2.59 |
| January 2022 | $2.12 | $2.38 |
| December 2021 | $1.94 | $2.17 |
| November 2021 | $2.22 | $2.49 |
| October 2021 | $2.70 | $3.04 |
| September 2021 | $2.72 | $3.06 |
| August 2021 | $2.25 | $2.53 |
| July 2021 | $2.67 | $3.02 |
| June 2021 | $3.29 | $3.72 |
| May 2021 | $2.53 | $2.86 |
| April 2021 | $2.55 | $2.89 |
| March 2021 | $2.53 | $2.87 |
| February 2021 | $3.10 | $3.51 |
| January 2021 | $2.42 | $2.75 |
| December 2020 | $2.02 | $2.30 |
| November 2020 | $1.52 | $1.73 |
| October 2020 | $1.31 | $1.50 |
| September 2020 | $1.25 | $1.43 |
| August 2020 | $1.65 | $1.89 |
| July 2020 | $1.91 | $2.20 |
| June 2020 | $2.33 | $2.68 |
| May 2020 | $3.64 | $4.18 |
| April 2020 | $3.76 | $4.33 |
| March 2020 | $3.20 | $3.69 |
| February 2020 | $5.77 | $6.65 |
| January 2020 | $6.24 | $7.23 |
| December 2019 | $9.67 | $11.21 |
| November 2019 | $10.20 | $11.82 |
| October 2019 | $12.20 | $14.19 |
| September 2019 | $12.02 | $13.98 |
| August 2019 | $9.83 | $11.43 |
| July 2019 | $10.12 | $11.81 |
| June 2019 | $11.18 | $13.04 |
| May 2019 | $11.32 | $13.25 |
| April 2019 | $12.82 | $15 |
| March 2019 | $13.41 | $15.70 |
| February 2019 | $14.03 | $16.42 |
| January 2019 | $13.64 | $16 |
| December 2018 | $13.21 | $15.50 |
| November 2018 | $14.06 | $16.50 |
| October 2018 | $15.12 | $17.79 |
| September 2018 | $15.69 | $18.45 |
| August 2018 | $15.86 | $18.65 |
| July 2018 | $17.31 | $20.40 |
| June 2018 | $16.20 | $19.10 |
| May 2018 | $17.66 | $20.85 |
| April 2018 | $16.47 | $19.45 |
| March 2018 | $16.34 | $19.30 |
| February 2018 | $15.12 | $17.85 |
| January 2018 | $17.20 | $20.35 |
| December 2017 | $17.36 | $20.55 |
| November 2017 | $18.76 | $22.20 |
| October 2017 | $20.37 | $24.15 |
| September 2017 | $20.07 | $23.80 |
| August 2017 | $17.80 | $21.10 |
| July 2017 | $18.52 | $22 |
| June 2017 | $19.44 | $23.10 |
| May 2017 | $16.33 | $19.40 |
| April 2017 | $15.92 | $18.95 |
| March 2017 | $16.12 | $19.20 |
| February 2017 | $16.54 | $19.70 |
| January 2017 | $18.44 | $22 |
| December 2016 | $19.74 | $23.55 |
| November 2016 | $20.54 | $24.50 |
| October 2016 | $15.06 | $18 |
| September 2016 | $14.67 | $17.53 |
| August 2016 | $14.48 | $17.30 |
| July 2016 | $13.66 | $16.36 |
| June 2016 | $13.92 | $16.67 |
| May 2016 | $13.42 | $16.08 |
| April 2016 | $15.73 | $18.89 |
| March 2016 | $14.42 | $17.31 |
| February 2016 | $12.94 | $15.54 |
| January 2016 | $11.98 | $14.43 |
| December 2015 | $13.42 | $16.16 |
| November 2015 | $15.72 | $18.93 |
| October 2015 | $15.23 | $18.38 |
| September 2015 | $13.39 | $16.16 |
| August 2015 | $14.55 | $17.56 |
| July 2015 | $14.74 | $17.82 |
| June 2015 | $17.11 | $20.69 |
| May 2015 | $16.71 | $20.21 |
| April 2015 | $18.82 | $22.80 |
| March 2015 | $16.34 | $19.79 |
| February 2015 | $16.68 | $20.21 |
| January 2015 | $17.26 | $20.94 |
| December 2014 | $19.18 | $23.28 |
| November 2014 | $14.54 | $17.64 |
| October 2014 | $16.91 | $20.56 |
| September 2014 | $24.55 | $59.70 |
| August 2014 | $25.16 | $61.17 |
| July 2014 | $26.46 | $64.42 |
| June 2014 | $23.01 | $56.03 |
| May 2014 | $22.56 | $54.94 |
| April 2014 | $17.98 | $43.85 |
| March 2014 | $17.88 | $43.61 |
| February 2014 | $15.16 | $36.96 |
| January 2014 | $15.82 | $38.66 |
| December 2013 | $13.67 | $33.41 |
| November 2013 | $13.54 | $33.10 |
| October 2013 | $13.70 | $33.57 |
| September 2013 | $11.54 | $28.28 |
| August 2013 | $11.62 | $28.46 |
| July 2013 | $12.12 | $29.76 |
| June 2013 | $11.60 | $28.50 |
| May 2013 | $11.89 | $29.20 |
| April 2013 | $11.57 | $28.48 |
| March 2013 | $11.64 | $28.65 |
| February 2013 | $11.06 | $27.24 |
| January 2013 | $11.58 | $28.59 |
| December 2012 | $11.44 | $28.23 |
| November 2012 | $11.47 | $28.32 |
| October 2012 | $10.94 | $27.08 |
| September 2012 | $12.39 | $30.67 |
| August 2012 | $11.68 | $28.92 |
| July 2012 | $12.38 | $30.70 |
| June 2012 | $12.15 | $30.14 |
| May 2012 | $10.24 | $25.41 |
| April 2012 | $11.08 | $27.55 |
| March 2012 | $11.85 | $29.48 |
| February 2012 | $11.72 | $29.15 |
| January 2012 | $11.53 | $28.74 |
| December 2011 | $13.16 | $32.81 |
| November 2011 | $13.53 | $33.73 |
| October 2011 | $13.34 | $33.32 |
| September 2011 | $11.36 | $28.37 |
| August 2011 | $11.36 | $28.39 |
| July 2011 | $13.09 | $32.78 |
| June 2011 | $11.78 | $29.49 |
| May 2011 | $12.22 | $30.60 |
| April 2011 | $12.06 | $30.26 |
| March 2011 | $12.61 | $31.65 |
| February 2011 | $11.52 | $28.91 |
| January 2011 | $10.63 | $26.75 |
| December 2010 | $10.90 | $27.42 |
| November 2010 | $10.19 | $25.63 |
| October 2010 | $9.79 | $24.70 |
| September 2010 | $9.79 | $24.69 |
| August 2010 | $8.83 | $22.27 |
| July 2010 | $11.81 | $29.89 |
| June 2010 | $10.44 | $26.43 |
| May 2010 | $9.93 | $25.14 |
| April 2010 | $9.84 | $24.96 |
| March 2010 | $9.31 | $23.63 |
| February 2010 | $10.70 | $27.16 |
| January 2010 | $9.10 | $23.15 |
| December 2009 | $10.18 | $25.90 |
| November 2009 | $8.17 | $20.78 |
| October 2009 | $7.70 | $19.66 |
| September 2009 | $8.37 | $21.36 |
| August 2009 | $9.47 | $24.18 |
| July 2009 | $9.85 | $25.21 |
| June 2009 | $7.67 | $19.63 |
| May 2009 | $8.05 | $20.60 |
| April 2009 | $6.68 | $17.15 |
| March 2009 | $6.66 | $17.12 |
| February 2009 | $6.37 | $16.37 |
| January 2009 | $7.85 | $20.25 |
| December 2008 | $6.98 | $18 |
| November 2008 | $8.97 | $23.15 |
| October 2008 | $9.65 | $25 |
| September 2008 | $11.05 | $28.63 |
| August 2008 | $13.97 | $36.20 |
| July 2008 | $14.25 | $37 |
| June 2008 | $13.04 | $33.86 |
| May 2008 | $12.81 | $33.25 |
| April 2008 | $11.88 | $30.91 |
| March 2008 | $10.62 | $27.64 |
| February 2008 | $11.72 | $30.49 |
| January 2008 | $10.93 | $28.50 |
| December 2007 | $9.85 | $25.69 |
| November 2007 | $10.40 | $27.12 |
| October 2007 | $10.40 | $27.20 |
| September 2007 | $9.45 | $24.70 |
| August 2007 | $9.32 | $24.38 |
| July 2007 | $9.34 | $24.50 |
| June 2007 | $10.78 | $28.28 |
| May 2007 | $9.71 | $25.45 |
| April 2007 | $8.03 | $21.11 |
| March 2007 | $7.59 | $19.95 |
| February 2007 | $7.25 | $19.07 |
| January 2007 | $7.20 | $19 |
| December 2006 | $7.12 | $18.80 |
| November 2006 | $7.10 | $18.75 |
| October 2006 | $7.15 | $18.90 |
| September 2006 | $6.81 | $18 |
| August 2006 | $7.04 | $18.61 |
| July 2006 | $7.16 | $18.97 |
| June 2006 | $7.07 | $18.75 |
| May 2006 | $7.64 | $20.24 |
| April 2006 | $8.19 | $21.74 |
| March 2006 | $7.01 | $18.62 |
| February 2006 | $7.15 | $19 |
| January 2006 | $7.69 | $20.50 |
| December 2005 | $7.61 | $40.60 |
| November 2005 | $5.94 | $31.71 |
| October 2005 | $5.90 | $31.55 |
| September 2005 | $8.01 | $42.79 |
| August 2005 | $8.05 | $42.99 |
| July 2005 | $5.24 | $28.04 |
| June 2005 | $5.34 | $28.59 |
| May 2005 | $4.39 | $23.50 |
| April 2005 | $4.13 | $22.15 |
| March 2005 | $4.91 | $26.34 |
| February 2005 | $5.15 | $27.60 |
| January 2005 | $4.21 | $22.70 |
| December 2004 | $4.23 | $22.80 |
| November 2004 | $4.49 | $24.20 |
| October 2004 | $3.78 | $20.44 |
| September 2004 | $3.18 | $17.20 |
| August 2004 | $2.81 | $15.20 |
| July 2004 | $2.99 | $16.20 |
| June 2004 | $2.86 | $15.50 |
| May 2004 | $2.87 | $15.55 |
| April 2004 | $2.69 | $14.60 |
| March 2004 | $3.20 | $34.75 |
| February 2004 | $2.80 | $30.50 |
| January 2004 | $2.48 | $27 |
| December 2003 | $2.91 | $31.73 |
| November 2003 | $2.16 | $23.55 |
| October 2003 | $2.05 | $22.47 |
| September 2003 | $2.07 | $22.69 |
| August 2003 | $2.16 | $23.61 |
| July 2003 | $2.10 | $23 |
| June 2003 | $2.05 | $22.50 |
| May 2003 | $1.91 | $21 |
| April 2003 | $1.46 | $16.14 |
| March 2003 | $1.46 | $16.09 |
| February 2003 | $1.63 | $17.99 |
| January 2003 | $1.45 | $16.05 |
| December 2002 | $1.66 | $18.40 |
| November 2002 | $1.29 | $14.32 |
| October 2002 | $1.17 | $13 |
| September 2002 | $1.31 | $14.55 |
| August 2002 | $1.33 | $14.80 |
| July 2002 | $1.14 | $12.75 |
| June 2002 | $1.25 | $14 |
| May 2002 | $1.38 | $15.45 |
| April 2002 | $1.42 | $15.90 |
| March 2002 | $1.34 | $15.02 |
| February 2002 | $1.34 | $15 |
| January 2002 | $1.31 | $14.77 |
| December 2001 | $1.30 | $14.70 |
| November 2001 | $1.42 | $16 |
| October 2001 | $1.59 | $17.98 |
| September 2001 | $1.34 | $15.16 |
| August 2001 | $1.47 | $16.70 |
| July 2001 | $1.52 | $17.30 |
| June 2001 | $1.68 | $19.10 |
| May 2001 | $1.71 | $19.44 |
| April 2001 | $1.71 | $19.50 |
| March 2001 | $1.66 | $19 |
| February 2001 | $1.42 | $16.25 |
| January 2001 | $1.19 | $13.66 |
| December 2000 | $1.21 | $13.88 |
| November 2000 | $1.11 | $12.75 |
| October 2000 | $1.13 | $13 |
| September 2000 | $1.21 | $14 |
| August 2000 | $1.04 | $12 |
| July 2000 | $0.82 | $9.50 |
| June 2000 | $0.78 | $9.12 |
| May 2000 | $0.71 | $8.25 |
| April 2000 | $0.64 | $7.50 |
| March 2000 | $0.64 | $7.50 |
| February 2000 | $0.64 | $7.50 |
| January 2000 | $0.64 | $7.56 |
| December 1999 | $0.62 | $7.38 |
| November 1999 | $0.63 | $7.50 |
| October 1999 | $0.69 | $8.22 |
| September 1999 | $0.64 | $7.62 |
| August 1999 | $0.75 | $9 |
| July 1999 | $0.74 | $8.88 |
| June 1999 | $0.77 | $9.25 |
| May 1999 | $0.84 | $30.37 |
| April 1999 | $0.69 | $25 |
| March 1999 | $0.63 | $23 |
| February 1999 | $0.68 | $24.88 |
| January 1999 | $0.60 | $22 |
| December 1998 | $0.56 | $20.50 |
| November 1998 | $0.65 | $24 |
| October 1998 | $0.62 | $22.87 |
| September 1998 | $0.71 | $26.25 |
| August 1998 | $0.76 | $28 |
| July 1998 | $0.78 | $29 |
| June 1998 | $0.80 | $30 |
| May 1998 | $0.76 | $28.50 |
| April 1998 | $0.80 | $30 |
| March 1998 | $0.81 | $30.50 |
| February 1998 | $0.75 | $28 |
| January 1998 | $0.73 | $27.50 |
| December 1997 | $0.76 | $29 |
| November 1997 | $0.86 | $32.50 |
| October 1997 | $1.05 | $40 |
| September 1997 | $0.78 | $29.75 |
| August 1997 | $0.74 | $28 |
| July 1997 | $0.73 | $28 |
| June 1997 | $0.70 | $26.75 |
| May 1997 | $0.94 | $36 |
| April 1997 | $0.63 | $24.50 |
| March 1997 | $0.62 | $24 |
| February 1997 | $0.62 | $24 |
| January 1997 | $0.72 | $28.25 |
| December 1996 | $0.85 | $33 |
| November 1996 | $0.67 | $26.25 |
| October 1996 | $0.57 | $22.25 |
| September 1996 | $0.54 | $21 |
| August 1996 | $0.51 | $20 |
| July 1996 | $0.52 | $20.50 |
| June 1996 | $0.52 | $20.50 |
| May 1996 | $0.49 | $19.50 |
| April 1996 | $0.46 | $18.50 |
| March 1996 | $0.46 | $18.50 |
| February 1996 | $0.45 | $18 |
| January 1996 | $0.42 | $17 |
| December 1995 | $0.39 | $16 |
| November 1995 | $0.40 | $16.50 |
| October 1995 | $0.44 | $18 |
| September 1995 | $0.41 | $17 |
| August 1995 | $0.40 | $16.50 |
| July 1995 | $0.40 | $16.50 |
| June 1995 | $0.42 | $17.50 |
| May 1995 | $0.41 | $17 |
| April 1995 | $0.41 | $17 |
| March 1995 | $0.37 | $15.50 |
| February 1995 | $0.36 | $15.25 |
| January 1995 | $0.37 | $15.75 |
| December 1994 | $0.37 | $15.75 |
| November 1994 | $0.40 | $16.75 |
| October 1994 | $0.36 | $15.50 |
| September 1994 | $0.37 | $15.88 |
| August 1994 | $0.37 | $16 |
| July 1994 | $0.34 | $14.50 |
| June 1994 | $0.34 | $14.50 |
| May 1994 | $0.36 | $15.37 |
| April 1994 | $0.33 | $14.25 |
| March 1994 | $0.31 | $13.38 |
| February 1994 | $0.28 | $12.50 |
| January 1994 | $0.30 | $13.25 |
| December 1993 | $0.27 | $12 |
| November 1993 | $0.29 | $13 |
| October 1993 | $0.30 | $13.50 |
| September 1993 | $0.29 | $13 |
| August 1993 | $0.27 | $12 |
| July 1993 | $0.30 | $13.50 |
| June 1993 | $0.26 | $12 |
| May 1993 | $0.25 | $11.50 |
| April 1993 | $0.25 | $11.25 |
| March 1993 | $0.28 | $13 |
| February 1993 | $0.23 | $10.50 |
| January 1993 | $0.22 | $10 |
| December 1992 | $0.26 | $12.25 |
| November 1992 | $0.26 | $12.25 |
| October 1992 | $0.24 | $11.50 |
| September 1992 | $0.25 | $12 |
| August 1992 | $0.23 | $11 |
| July 1992 | $0.25 | $12 |
| June 1992 | $0.27 | $12.75 |
| May 1992 | $0.22 | $10.75 |
| April 1992 | $0.22 | $10.75 |
| March 1992 | $0.20 | $10 |
| February 1992 | $0.20 | $10 |
PHX
Price: $4.35
52 week price:
Dividend Yield: 3.70%
5-year range yield:
Forward Dividend Yield: 3.68%
Payout Ratio: 100.00%
Payout Ratio Range:
Dividend Per Share: 0.16 USD
Earnings Per Share: 0.19 USD
P/E Ratio: 22.89
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas E&P
Country: United States
Volume: 80400
Ebitda: 23.9 millionMarket Capitalization: 165.0 million
Average Dividend Frequency: 4
Years Paying Dividends: 41
DGR3: 30.00%
DGR5: 10.84%
DGR10: 6.57%
DGR20: 12.96%