Phenom Resources Corp Historical Data - PHNM | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Canada
TSXV
Phenom Resources Corp (PHNM)
Phenom Resources Corp (PHNM) Historical

Phenom Resources Corp (PHNM)

0.32

0.00

(0.00%)

Closed 31 December 8:00AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.02	6.66666666667	0.3	0.33	0.285	69591	0.30960493	CS
4	-0.065	-16.8831168831	0.385	0.385	0.285	92932	0.32312297	CS
12	-0.085	-20.987654321	0.405	0.59	0.285	84944	0.41360369	CS
26	-0.16	-33.3333333333	0.48	0.59	0.285	63688	0.42210045	CS
52	0.09	39.1304347826	0.23	0.59	0.17	65355	0.3960917	CS
156	-0.06	-15.7894736842	0.38	0.81	0.17	57141	0.42142688	CS
260	-0.38	-54.2857142857	0.7	0.85	0.17	59664	0.44621754	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1735598400	0.32	0.03	10.34	0.2849999	0.33	0.2849999	129100
1735339200	0.29	-0.01	-3.33	0.29	0.29	0.2849999	57674
1735069200	0.3	0	0.00	0.3	0.31	0.3	22000
1734993600	0.3	0.005	1.69	0.29	0.3	0.29	47620
1734734400	0.295	-0.015	-4.84	0.29	0.295	0.29	15100
1734648000	0.31	0.0250001	8.77	0.3	0.315	0.29	146858
1734561600	0.2849999	-0.025	-8.06	0.31	0.32	0.2849999	190850
1734475200	0.31	-0.005	-1.59	0.32	0.32	0.31	15795
1734388800	0.315	-0.035	-10.00	0.34	0.35	0.315	141011
1734129600	0.35	0.03	9.37	0.32	0.355	0.32	77950
1734043200	0.32	0	0.00	0.325	0.325	0.305	147100
1733956800	0.32	-0.01	-3.03	0.33	0.33	0.3	110500
1733870400	0.33	-0.02	-5.71	0.35	0.35	0.33	106453
1733784000	0.35	0.01	2.94	0.335	0.38	0.335	85650
1733524800	0.34	-0.01	-2.86	0.35	0.35	0.33	133451
1733438400	0.35	-0.01	-2.78	0.37	0.37	0.34	134482
1733352000	0.36	-0.01	-2.70	0.37	0.375	0.36	50000
1733265600	0.37	-0.01	-2.63	0.385	0.385	0.365	61190
1733179200	0.38	0	0.00	0.38	0.4	0.375	17290
1732920000	0.38	-0.01	-2.56	0.395	0.395	0.375	10000
1732833600	0.39	0	0.00	0.405	0.405	0.39	5500
1732747200	0.39	-0.005	-1.27	0.405	0.4099999	0.38	81575
1732660800	0.395	-0.015	-3.66	0.4099999	0.4099999	0.39	113007
1732574400	0.4099999	-0.02	-4.65	0.42	0.42	0.4099999	32500
1732315200	0.43	0.01	2.38	0.425	0.43	0.4099999	46062
1732228800	0.42	0.03	7.69	0.4	0.43	0.4	70010
1732142400	0.39	0.01	2.63	0.39	0.39	0.38	145700
1732056000	0.38	-0.02	-5.00	0.39	0.39	0.375	196500
1731969600	0.4	-0.015	-3.61	0.42	0.42	0.385	119100
1731710400	0.415	-0.01	-2.35	0.4099999	0.425	0.4099999	26855
1731624000	0.425	0.03	7.59	0.415	0.425	0.4	38800
1731537600	0.395	-0.06	-13.19	0.45	0.455	0.395	177600
1731451200	0.455	0	0.00	0.46	0.46	0.455	5500
1731364800	0.455	0.02	4.60	0.455	0.455	0.455	11000
1731105600	0.435	-0.035	-7.45	0.46	0.46	0.4099999	59000
1731019200	0.47	0	0.00	0.47	0.47	0.46	55000
1730932800	0.47	-0.04	-7.84	0.5	0.5	0.465	101000
1730846400	0.51	-0.01	-1.92	0.51	0.51	0.51	14700
1730760000	0.52	-0.02	-3.70	0.53	0.53	0.52	11300
1730497200	0.54	-0.01	-1.82	0.54	0.54	0.54	15500
1730410800	0.55	-0.04	-6.78	0.58	0.58	0.54	54000
1730324400	0.59	0.03	5.36	0.58	0.59	0.56	68121
1730238000	0.56	0.02	3.70	0.54	0.56	0.53	54800
1730151600	0.54	0.05	10.20	0.48	0.56	0.48	262420
1729892400	0.49	0.02	4.26	0.49	0.49	0.49	4500
1729806000	0.47	-0.025	-5.05	0.495	0.5	0.47	121700
1729719600	0.495	0	0.00	0.49	0.495	0.485	62036
1729633200	0.495	-0.005	-1.00	0.5	0.51	0.49	157122
1729546800	0.5	0.01	2.04	0.495	0.51	0.48	329700
1729287600	0.49	0	0.00	0.5	0.5	0.48	26010
1729201200	0.49	0	0.00	0.48	0.5	0.48	36500
1729114800	0.49	0.01	2.08	0.47	0.49	0.47	26000
1729028400	0.48	0.02	4.35	0.46	0.49	0.46	248700
1728682800	0.46	-0.04	-8.00	0.5	0.5	0.46	84000
1728596400	0.5	0.095	23.46	0.45	0.5	0.445	156950
1728510000	0.405	0	0.00	0.405	0.405	0.405	0
1728423600	0.405	0	0.00	0.405	0.405	0.4	38025
1728337200	0.405	0	0.00	0.4099999	0.4099999	0.405	12900
1728078000	0.405	0.005	1.25	0.4099999	0.4099999	0.405	4000
1727991600	0.4	-0.01	-2.44	0.4099999	0.4099999	0.4	14500
1727905200	0.4099999	-0.01	-2.38	0.4275	0.4275	0.4099999	154500
1727818800	0.42	0	0.00	0.425	0.45	0.42	52500

Phenom Resources

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions