Phenom Resources Corp Historical Data - PHNM | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Phenom Resources Corp (PHNM)

0.33

0.00

(0.00%)

Closed 05 February 8:00AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.075	29.4117647059	0.255	0.33	0.235	171307	0.27121807	CS
4	0.03	10	0.3	0.34	0.235	98392	0.28286203	CS
12	-0.12	-26.6666666667	0.45	0.455	0.235	86794	0.32259398	CS
26	-0.12	-26.6666666667	0.45	0.59	0.235	72760	0.38110483	CS
52	0.12	57.1428571429	0.21	0.59	0.185	67906	0.39824111	CS
156	-0.16	-32.6530612245	0.49	0.81	0.17	56443	0.40706744	CS
260	-0.37	-52.8571428571	0.7	0.85	0.17	60448	0.43971897	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738708800	0.33	0.0450001	15.79	0.275	0.33	0.275	94300
1738622400	0.2849999	0.0349999	14.00	0.25	0.2849999	0.25	285000
1738363200	0.25	0	0.00	0.235	0.26	0.235	204034
1738276800	0.25	-0.01	-3.85	0.26	0.26	0.25	207700
1738190400	0.26	0	0.00	0.255	0.275	0.25	65500
1738104000	0.26	-0.01	-3.70	0.27	0.27	0.25	82900
1738017600	0.27	0.005	1.89	0.26	0.27	0.26	24000
1737758400	0.265	0	0.00	0.26	0.265	0.26	47525
1737672000	0.265	0	0.00	0.265	0.27	0.26	137175
1737585600	0.265	-0.01	-3.64	0.2849999	0.2849999	0.26	188620
1737499200	0.275	-0.025	-8.33	0.3	0.3	0.275	151562
1737412800	0.3	-0.01	-3.23	0.31	0.31	0.3	18600
1737153600	0.31	-0.02	-6.06	0.31	0.32	0.31	28500
1737067200	0.33	-0.01	-2.94	0.34	0.34	0.31	111900
1736980800	0.34	0.035	11.48	0.315	0.34	0.31	187728
1736894400	0.305	0.015	5.17	0.29	0.305	0.29	13625
1736808000	0.29	-0.02	-6.45	0.305	0.305	0.29	10500
1736548800	0.31	0.01	3.33	0.3	0.31	0.3	74000
1736462400	0.3	0.005	1.69	0.295	0.3	0.295	27666
1736376000	0.295	-0.025	-7.81	0.3	0.3	0.295	7000
1736289600	0.32	0.025	8.47	0.29	0.32	0.29	69500
1736203200	0.295	-0.025	-7.81	0.32	0.32	0.295	55750
1735944000	0.32	0.01	3.23	0.31	0.32	0.3	43000
1735857600	0.31	0	0.00	0.315	0.315	0.31	40500
1735684800	0.31	-0.01	-3.13	0.31	0.31	0.3	17400
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

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