Phenom Resources Corp PHNM
TSXV · Canada · Non-Energy Minerals
CAD 0.3800-0.03 (-6.17%)
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 0.41 | +2.50% | CAD 0.41 | CAD 0.41 | CAD 0.41 | 5.00K |
| 2026-09-30 | CAD 0.40 | -2.44% | CAD 0.43 | CAD 0.43 | CAD 0.40 | 73.60K |
| 2026-09-29 | CAD 0.41 | -2.38% | CAD 0.43 | CAD 0.43 | CAD 0.41 | 126.30K |
| 2026-09-28 | CAD 0.42 | -8.70% | CAD 0.45 | CAD 0.45 | CAD 0.42 | 28.50K |
| 2026-09-25 | CAD 0.46 | +12.20% | CAD 0.42 | CAD 0.46 | CAD 0.42 | 222.20K |
| 2026-09-24 | CAD 0.41 | 0.00% | CAD 0.42 | CAD 0.42 | CAD 0.40 | 24.00K |
| 2026-09-23 | CAD 0.41 | -6.82% | CAD 0.44 | CAD 0.45 | CAD 0.41 | 175.10K |
| 2026-09-22 | CAD 0.44 | +18.92% | CAD 0.40 | CAD 0.46 | CAD 0.38 | 216.10K |
| 2026-09-21 | CAD 0.37 | -7.50% | CAD 0.40 | CAD 0.40 | CAD 0.36 | 136.90K |
| 2026-09-18 | CAD 0.40 | +2.56% | CAD 0.40 | CAD 0.40 | CAD 0.39 | 27.00K |
| 2026-09-17 | CAD 0.39 | +5.41% | CAD 0.37 | CAD 0.39 | CAD 0.37 | 57.90K |
| 2026-09-16 | CAD 0.37 | +2.78% | CAD 0.38 | CAD 0.39 | CAD 0.37 | 37.70K |
| 2026-09-15 | CAD 0.36 | -5.26% | CAD 0.38 | CAD 0.40 | CAD 0.36 | 58.50K |
| 2026-09-14 | CAD 0.38 | +2.70% | CAD 0.37 | CAD 0.38 | CAD 0.35 | 37.90K |
| 2026-09-11 | CAD 0.37 | 0.00% | CAD 0.37 | CAD 0.37 | CAD 0.37 | 14.50K |
| 2026-09-10 | CAD 0.37 | -2.63% | CAD 0.44 | CAD 0.44 | CAD 0.37 | 7.00K |
| 2026-09-09 | CAD 0.38 | +2.70% | CAD 0.39 | CAD 0.39 | CAD 0.38 | 7.70K |
| 2026-09-08 | CAD 0.37 | +2.78% | CAD 0.36 | CAD 0.38 | CAD 0.36 | 6.50K |
| 2026-09-04 | CAD 0.36 | 0.00% | CAD 0.34 | CAD 0.45 | CAD 0.34 | 60.20K |
| 2026-09-03 | CAD 0.36 | -5.26% | CAD 0.39 | CAD 0.39 | CAD 0.35 | 238.80K |
| 2026-09-02 | CAD 0.38 | +2.70% | CAD 0.38 | CAD 0.38 | CAD 0.38 | 1.00K |
| 2026-09-01 | CAD 0.37 | -2.63% | CAD 0.38 | CAD 0.39 | CAD 0.37 | 21.00K |
| 2026-08-31 | CAD 0.38 | -5.00% | CAD 0.40 | CAD 0.40 | CAD 0.38 | 24.80K |
| 2026-08-28 | CAD 0.40 | -4.76% | CAD 0.42 | CAD 0.42 | CAD 0.40 | 26.00K |
| 2026-08-27 | CAD 0.42 | -8.70% | CAD 0.44 | CAD 0.44 | CAD 0.40 | 58.50K |
| 2026-08-26 | CAD 0.46 | +6.98% | CAD 0.43 | CAD 0.47 | CAD 0.42 | 114.50K |
| 2026-08-25 | CAD 0.43 | 0.00% | CAD 0.44 | CAD 0.47 | CAD 0.43 | 2.90K |
| 2026-08-24 | CAD 0.43 | 0.00% | CAD 0.43 | CAD 0.43 | CAD 0.42 | 110.00K |
| 2026-08-21 | CAD 0.43 | -6.52% | CAD 0.47 | CAD 0.47 | CAD 0.42 | 22.20K |
| 2026-08-20 | CAD 0.46 | -4.17% | CAD 0.47 | CAD 0.47 | CAD 0.43 | 34.30K |
| 2026-08-19 | CAD 0.48 | +11.63% | CAD 0.44 | CAD 0.48 | CAD 0.41 | 78.60K |
| 2026-08-18 | CAD 0.43 | -8.51% | CAD 0.46 | CAD 0.46 | CAD 0.43 | 12.20K |
| 2026-08-17 | CAD 0.47 | +14.63% | CAD 0.40 | CAD 0.47 | CAD 0.40 | 158.60K |
| 2026-08-14 | CAD 0.41 | +5.13% | CAD 0.38 | CAD 0.41 | CAD 0.38 | 5.50K |
| 2026-08-13 | CAD 0.39 | 0.00% | CAD 0.39 | CAD 0.40 | CAD 0.39 | 40.50K |
| 2026-08-12 | CAD 0.39 | 0.00% | CAD 0.40 | CAD 0.40 | CAD 0.38 | 31.70K |
| 2026-08-11 | CAD 0.39 | +2.63% | CAD 0.39 | CAD 0.42 | CAD 0.39 | 33.10K |
| 2026-08-10 | CAD 0.38 | 0.00% | CAD 0.38 | CAD 0.38 | CAD 0.36 | 52.40K |
| 2026-08-07 | CAD 0.38 | +11.76% | CAD 0.35 | CAD 0.38 | CAD 0.35 | 28.00K |
| 2026-08-06 | CAD 0.34 | -2.86% | CAD 0.36 | CAD 0.37 | CAD 0.32 | 133.40K |
| 2026-08-05 | CAD 0.35 | +2.94% | CAD 0.35 | CAD 0.36 | CAD 0.34 | 103.30K |
| 2026-08-04 | CAD 0.34 | -15.00% | CAD 0.38 | CAD 0.38 | CAD 0.34 | 51.30K |
| 2026-07-31 | CAD 0.40 | +11.11% | CAD 0.40 | CAD 0.40 | CAD 0.40 | 2.00K |
| 2026-07-30 | CAD 0.36 | -2.70% | CAD 0.36 | CAD 0.36 | CAD 0.36 | 3.00K |
| 2026-07-29 | CAD 0.37 | -2.63% | CAD 0.37 | CAD 0.37 | CAD 0.37 | 2.00K |
| 2026-07-28 | CAD 0.38 | -7.32% | CAD 0.40 | CAD 0.40 | CAD 0.37 | 5.10K |
| 2026-07-27 | CAD 0.41 | +13.89% | CAD 0.38 | CAD 0.41 | CAD 0.38 | 8.70K |
| 2026-07-24 | CAD 0.36 | +2.86% | CAD 0.35 | CAD 0.38 | CAD 0.35 | 17.50K |
| 2026-07-23 | CAD 0.35 | +6.06% | CAD 0.34 | CAD 0.35 | CAD 0.34 | 32.40K |
| 2026-07-22 | CAD 0.33 | -5.71% | CAD 0.35 | CAD 0.35 | CAD 0.33 | 59.60K |
| 2026-07-21 | CAD 0.35 | +6.06% | CAD 0.35 | CAD 0.35 | CAD 0.34 | 51.00K |
| 2026-07-20 | CAD 0.33 | 0.00% | CAD 0.33 | CAD 0.34 | CAD 0.33 | 4.10K |
| 2026-07-17 | CAD 0.33 | -5.71% | CAD 0.34 | CAD 0.34 | CAD 0.33 | 30.70K |
| 2026-07-16 | CAD 0.35 | -2.78% | CAD 0.35 | CAD 0.35 | CAD 0.35 | 4.50K |
| 2026-07-15 | CAD 0.36 | -2.70% | CAD 0.35 | CAD 0.39 | CAD 0.34 | 35.90K |
| 2026-07-14 | CAD 0.37 | +2.78% | CAD 0.36 | CAD 0.37 | CAD 0.35 | 81.50K |
| 2026-07-13 | CAD 0.36 | -10.00% | CAD 0.40 | CAD 0.40 | CAD 0.36 | 48.40K |
| 2026-07-10 | CAD 0.40 | +2.56% | CAD 0.41 | CAD 0.41 | CAD 0.39 | 4.10K |
| 2026-07-09 | CAD 0.39 | +2.63% | CAD 0.39 | CAD 0.39 | CAD 0.39 | 1.00K |
| 2026-07-08 | CAD 0.38 | -5.00% | CAD 0.40 | CAD 0.40 | CAD 0.38 | 36.70K |
| 2026-07-07 | CAD 0.40 | -4.76% | CAD 0.42 | CAD 0.42 | CAD 0.40 | 44.50K |
| 2026-07-06 | CAD 0.42 | +2.44% | CAD 0.41 | CAD 0.43 | CAD 0.40 | 81.50K |
| 2026-07-03 | CAD 0.41 | -2.38% | CAD 0.41 | CAD 0.41 | CAD 0.40 | 46.50K |
| 2026-07-02 | CAD 0.42 | +2.44% | CAD 0.42 | CAD 0.42 | CAD 0.42 | 3.20K |
| 2026-06-30 | CAD 0.41 | -2.38% | CAD 0.42 | CAD 0.42 | CAD 0.39 | 114.00K |
| 2026-06-29 | CAD 0.42 | +2.44% | CAD 0.42 | CAD 0.45 | CAD 0.42 | 79.40K |
| 2026-06-26 | CAD 0.41 | +5.13% | CAD 0.41 | CAD 0.41 | CAD 0.38 | 36.80K |
| 2026-06-25 | CAD 0.39 | +2.63% | CAD 0.39 | CAD 0.39 | CAD 0.39 | 15.50K |
| 2026-06-24 | CAD 0.38 | -9.52% | CAD 0.42 | CAD 0.43 | CAD 0.37 | 74.80K |
| 2026-06-23 | CAD 0.42 | -2.33% | CAD 0.42 | CAD 0.42 | CAD 0.42 | 1.00K |
| 2026-06-22 | CAD 0.43 | +2.38% | CAD 0.43 | CAD 0.43 | CAD 0.43 | 8.00K |
| 2026-06-19 | CAD 0.42 | -2.33% | CAD 0.42 | CAD 0.42 | CAD 0.42 | 1.40K |
| 2026-06-18 | CAD 0.43 | 0.00% | CAD 0.45 | CAD 0.46 | CAD 0.43 | 17.30K |
| 2026-06-17 | CAD 0.43 | -2.27% | CAD 0.44 | CAD 0.44 | CAD 0.42 | 126.20K |
| 2026-06-16 | CAD 0.44 | -2.22% | CAD 0.44 | CAD 0.46 | CAD 0.44 | 57.80K |
| 2026-06-15 | CAD 0.45 | -4.26% | CAD 0.49 | CAD 0.49 | CAD 0.44 | 50.60K |
| 2026-06-12 | CAD 0.47 | +9.30% | CAD 0.43 | CAD 0.47 | CAD 0.43 | 187.80K |
| 2026-06-11 | CAD 0.43 | -2.27% | CAD 0.43 | CAD 0.43 | CAD 0.42 | 56.70K |
| 2026-06-10 | CAD 0.44 | +2.33% | CAD 0.43 | CAD 0.44 | CAD 0.43 | 87.60K |
| 2026-06-09 | CAD 0.43 | -4.44% | CAD 0.45 | CAD 0.45 | CAD 0.43 | 71.70K |
| 2026-06-08 | CAD 0.45 | -10.00% | CAD 0.50 | CAD 0.50 | CAD 0.44 | 82.70K |
| 2026-06-05 | CAD 0.50 | -3.85% | CAD 0.50 | CAD 0.50 | CAD 0.49 | 41.70K |
| 2026-06-04 | CAD 0.52 | +4.00% | CAD 0.50 | CAD 0.53 | CAD 0.49 | 242.40K |
| 2026-06-03 | CAD 0.50 | -3.85% | CAD 0.52 | CAD 0.53 | CAD 0.48 | 97.30K |
| 2026-06-02 | CAD 0.52 | +4.00% | CAD 0.50 | CAD 0.54 | CAD 0.50 | 143.00K |
| 2026-06-01 | CAD 0.50 | +16.28% | CAD 0.44 | CAD 0.50 | CAD 0.44 | 524.20K |
| 2026-05-29 | CAD 0.43 | +2.38% | CAD 0.42 | CAD 0.43 | CAD 0.41 | 8.50K |
| 2026-05-28 | CAD 0.42 | 0.00% | CAD 0.40 | CAD 0.42 | CAD 0.40 | 4.50K |
| 2026-05-27 | CAD 0.42 | +5.00% | CAD 0.41 | CAD 0.43 | CAD 0.41 | 38.50K |
| 2026-05-26 | CAD 0.40 | +8.11% | CAD 0.37 | CAD 0.41 | CAD 0.37 | 246.70K |