PHNMF | Phenom Res | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Phenom Res (PHNMF)

OTC

$0.26+$0.0007 (+0.27%)

Price as of Sep 11, 2026

N/A
Market Cap
84.99%
1-Year Change
Gold
Industry

1 Month
-4.60%

Low Price$0.25

High Price$0.34
3 Months
-13.28%

Low Price$0.24

High Price$0.34
1 Year
+84.99%

Low Price$0.14

High Price$0.39

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	0.26	0.26	0.26	0.26	+0.27%	2,040
09/10/2026	0.28	0.29	0.26	0.26	-5.27%	71,501
09/09/2026	0.27	0.30	0.27	0.28	+8.57%	48,462
09/08/2026	0.26	0.28	0.25	0.25	-0.94%	12,600
09/04/2026	0.25	0.27	0.25	0.26	-1.40%	34,201
09/03/2026	0.29	0.29	0.26	0.26	-7.05%	241,203
09/02/2026	0.27	0.28	0.27	0.28	+1.27%	36,500
09/01/2026	0.28	0.28	0.27	0.28	-0.68%	101,690
08/31/2026	0.30	0.31	0.28	0.28	-3.63%	32,538
08/28/2026	0.32	0.32	0.29	0.29	-5.13%	85,075
08/27/2026	0.32	0.32	0.30	0.30	-5.47%	51,040
08/26/2026	0.36	0.36	0.30	0.32	-0.52%	32,670
08/25/2026	0.34	0.34	0.32	0.32	+7.72%	14,013
08/24/2026	0.30	0.33	0.30	0.30	+2.22%	128,736
08/21/2026	0.32	0.34	0.29	0.29	-8.44%	26,616
08/20/2026	0.34	0.34	0.32	0.32	-5.52%	24,395
08/19/2026	0.36	0.36	0.32	0.34	-0.38%	181,393
08/18/2026	0.32	0.35	0.32	0.34	+9.54%	86,013
08/17/2026	0.30	0.37	0.30	0.31	+12.91%	169,493
08/14/2026	0.28	0.28	0.27	0.27	-3.20%	3,500
08/13/2026	0.29	0.29	0.27	0.28	+0.18%	39,305
08/12/2026	0.26	0.30	0.26	0.28	+3.54%	111,676
08/11/2026	0.27	0.30	0.27	0.27	+0.62%	75,900
08/10/2026	0.26	0.27	0.24	0.27	+4.73%	42,056
08/07/2026	0.24	0.26	0.24	0.26	+8.25%	149,374
08/06/2026	0.25	0.27	0.22	0.24	-4.00%	282,444
08/05/2026	0.26	0.26	0.23	0.25	+1.83%	220,160
08/04/2026	0.26	0.26	0.24	0.25	-6.97%	97,900
08/03/2026	0.25	0.27	0.25	0.26	+1.50%	127,500
07/30/2026	0.26	0.28	0.26	0.26	-0.04%	32,501
07/29/2026	0.26	0.27	0.25	0.26	-3.58%	17,000
07/28/2026	0.27	0.28	0.26	0.27	-6.34%	14,510
07/27/2026	0.27	0.30	0.27	0.29	+7.54%	27,541
07/24/2026	0.25	0.27	0.24	0.27	+10.39%	66,000
07/23/2026	0.24	0.24	0.24	0.24	+0.66%	19,895
07/22/2026	0.25	0.25	0.24	0.24	-0.16%	27,600
07/21/2026	0.24	0.24	0.24	0.24	+2.72%	80,040
07/20/2026	0.24	0.24	0.23	0.24	-1.62%	41,293
07/17/2026	0.24	0.24	0.24	0.24	-0.47%	87,080
07/16/2026	0.23	0.26	0.23	0.24	-6.56%	27,170
07/15/2026	0.24	0.26	0.24	0.26	+4.83%	88,307
07/14/2026	0.26	0.26	0.24	0.25	-7.48%	211,134
07/13/2026	0.28	0.28	0.26	0.26	-5.43%	151,455
07/10/2026	0.28	0.28	0.28	0.28	+0.04%	98,710
07/09/2026	0.27	0.28	0.27	0.28	+5.04%	51,102
07/08/2026	0.27	0.27	0.26	0.27	-4.84%	45,407
07/07/2026	0.29	0.29	0.28	0.28	-4.11%	26,795
07/06/2026	0.29	0.31	0.29	0.29	-4.04%	201,743
07/02/2026	0.29	0.30	0.29	0.30	+5.29%	15,637
07/01/2026	0.29	0.29	0.29	0.29	+0.35%	167,000
06/30/2026	0.29	0.29	0.27	0.29	-7.79%	142,917
06/29/2026	0.30	0.31	0.30	0.31	+8.60%	58,195
06/26/2026	0.28	0.29	0.28	0.29	+2.71%	209,755
06/25/2026	0.29	0.29	0.28	0.28	+0.41%	8,579
06/24/2026	0.28	0.30	0.27	0.28	-3.84%	148,687
06/23/2026	0.30	0.30	0.28	0.29	-3.78%	66,735
06/22/2026	0.29	0.31	0.29	0.30	-2.50%	63,633
06/18/2026	0.31	0.33	0.31	0.31	+2.20%	59,000
06/17/2026	0.30	0.30	0.28	0.30	-4.06%	204,313
06/16/2026	0.32	0.32	0.31	0.32	-4.43%	181,472
06/15/2026	0.31	0.35	0.31	0.33	-1.82%	264,255
06/12/2026	0.31	0.34	0.30	0.34	+11.55%	264,315
06/11/2026	0.31	0.31	0.30	0.30	-5.87%	46,390
06/10/2026	0.32	0.32	0.30	0.32	+2.24%	145,185
06/09/2026	0.32	0.32	0.31	0.31	-4.11%	193,507
06/08/2026	0.35	0.35	0.32	0.33	-8.37%	257,490
06/05/2026	0.38	0.38	0.35	0.36	-6.26%	145,531
06/04/2026	0.37	0.38	0.36	0.38	+5.44%	56,067
06/03/2026	0.39	0.39	0.34	0.36	-7.81%	213,705
06/02/2026	0.36	0.40	0.36	0.39	+10.37%	420,601
06/01/2026	0.31	0.36	0.31	0.35	+15.37%	907,397
05/29/2026	0.30	0.31	0.30	0.31	+2.33%	139,050
05/28/2026	0.30	0.30	0.29	0.30	-1.68%	51,000
05/27/2026	0.28	0.31	0.28	0.31	+3.86%	126,600
05/26/2026	0.27	0.30	0.27	0.29	+3.09%	179,699
05/22/2026	0.27	0.29	0.27	0.29	+4.59%	166,490
05/21/2026	0.28	0.28	0.26	0.27	-3.37%	101,492
05/20/2026	0.27	0.28	0.26	0.28	+3.70%	107,050
05/19/2026	0.30	0.30	0.26	0.27	-12.22%	103,572
05/18/2026	0.31	0.33	0.28	0.31	-0.06%	151,614
05/15/2026	0.31	0.31	0.30	0.31	-5.02%	68,776
05/14/2026	0.35	0.35	0.32	0.33	-1.43%	51,916
05/13/2026	0.34	0.35	0.33	0.33	+0.33%	153,500
05/12/2026	0.36	0.36	0.32	0.33	0.00%	182,340
05/11/2026	0.31	0.33	0.31	0.33	+5.05%	122,770
05/08/2026	0.32	0.32	0.31	0.31	+2.23%	44,865
05/07/2026	0.32	0.33	0.30	0.31	-5.99%	168,532
05/06/2026	0.33	0.34	0.33	0.33	-0.94%	51,964
05/05/2026	0.34	0.34	0.33	0.33	-5.31%	30,705
05/04/2026	0.36	0.36	0.34	0.35	-0.97%	157,587
05/01/2026	0.36	0.36	0.34	0.35	+0.54%	57,140
04/30/2026	0.33	0.35	0.33	0.35	+6.87%	175,930
04/29/2026	0.32	0.33	0.32	0.33	+1.10%	111,120
04/28/2026	0.31	0.33	0.31	0.32	-0.94%	113,895
04/27/2026	0.33	0.33	0.33	0.33	-1.11%	3,530
04/24/2026	0.33	0.33	0.31	0.33	+6.49%	38,042
04/23/2026	0.32	0.32	0.30	0.31	-5.61%	76,132
04/22/2026	0.31	0.33	0.28	0.33	+13.64%	249,693
04/21/2026	0.30	0.31	0.28	0.29	+2.23%	78,100
04/20/2026	0.29	0.30	0.28	0.28	-2.34%	96,875