PHX Energy Services Corp. (PHXHF)
OTCMKTS · Delayed Price · Currency is USD
5.38
-0.01 (-0.09%)
Sep 12, 2025, 3:57 PM EDT
PHX Energy Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 5.41 | 5.42 | 5.38 | 5.38 | 5.38 | -0.09% | 14,963 |
| Sep 11, 2025 | 5.36 | 5.38 | 5.33 | 5.38 | 5.38 | 0.79% | 48,647 |
| Sep 10, 2025 | 5.41 | 5.42 | 5.34 | 5.34 | 5.34 | -0.78% | 281,737 |
| Sep 9, 2025 | 5.43 | 5.43 | 5.38 | 5.38 | 5.38 | -0.92% | 14,822 |
| Sep 8, 2025 | 5.48 | 5.48 | 5.40 | 5.43 | 5.43 | -0.84% | 6,863 |
| Sep 5, 2025 | 5.52 | 5.52 | 5.45 | 5.48 | 5.48 | -0.73% | 3,774 |
| Sep 4, 2025 | 5.52 | 5.62 | 5.46 | 5.52 | 5.52 | -0.43% | 6,779 |
| Sep 3, 2025 | 5.61 | 5.62 | 5.49 | 5.54 | 5.54 | -1.21% | 5,053 |
| Sep 2, 2025 | 5.93 | 5.93 | 5.59 | 5.61 | 5.61 | -0.02% | 3,054 |
| Aug 29, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - | 198 |
| Aug 28, 2025 | 5.83 | 5.83 | 5.53 | 5.61 | 5.61 | 0.99% | 16,650 |
| Aug 27, 2025 | 5.79 | 5.79 | 5.49 | 5.55 | 5.55 | 0.80% | 6,401 |
| Aug 26, 2025 | 5.56 | 5.58 | 5.50 | 5.51 | 5.51 | -1.52% | 5,973 |
| Aug 25, 2025 | 5.98 | 5.98 | 5.59 | 5.60 | 5.60 | -1.32% | 10,565 |
| Aug 22, 2025 | 5.43 | 5.67 | 5.43 | 5.67 | 5.67 | 3.66% | 3,555 |
| Aug 21, 2025 | 5.40 | 5.47 | 5.40 | 5.47 | 5.47 | 1.11% | 9,424 |
| Aug 20, 2025 | 5.53 | 5.53 | 5.40 | 5.41 | 5.41 | -2.70% | 20,453 |
| Aug 19, 2025 | 5.53 | 5.56 | 5.53 | 5.56 | 5.56 | -0.18% | 3,697 |
| Aug 18, 2025 | 5.49 | 5.57 | 5.44 | 5.57 | 5.57 | 1.46% | 12,563 |
| Aug 15, 2025 | 5.54 | 5.54 | 5.49 | 5.49 | 5.49 | -0.72% | 4,351 |
| Aug 14, 2025 | 5.50 | 5.56 | 5.47 | 5.53 | 5.53 | 0.25% | 24,650 |
| Aug 13, 2025 | 5.57 | 5.57 | 5.52 | 5.52 | 5.52 | -0.61% | 1,713 |
| Aug 12, 2025 | 5.21 | 5.55 | 5.21 | 5.55 | 5.55 | 2.21% | 14,763 |
| Aug 11, 2025 | 5.55 | 5.55 | 5.42 | 5.43 | 5.43 | -1.95% | 37,485 |
| Aug 8, 2025 | 5.62 | 5.62 | 5.54 | 5.54 | 5.54 | -2.16% | 8,318 |
| Aug 7, 2025 | 5.67 | 5.71 | 5.66 | 5.66 | 5.66 | 0.75% | 11,528 |
| Aug 6, 2025 | 5.60 | 5.72 | 5.56 | 5.62 | 5.62 | -4.78% | 47,539 |
| Aug 5, 2025 | 6.00 | 6.00 | 5.84 | 5.90 | 5.90 | -2.16% | 8,331 |
| Aug 4, 2025 | 6.61 | 6.61 | 6.00 | 6.03 | 6.03 | 2.03% | 4,540 |
| Aug 1, 2025 | 6.12 | 6.12 | 5.85 | 5.91 | 5.91 | -1.50% | 12,981 |
| Jul 31, 2025 | 6.09 | 6.09 | 6.00 | 6.00 | 6.00 | -1.48% | 1,829 |
| Jul 30, 2025 | 6.19 | 6.25 | 6.09 | 6.09 | 6.09 | -1.68% | 4,368 |
| Jul 29, 2025 | 6.54 | 6.54 | 6.13 | 6.19 | 6.19 | 0.06% | 2,411 |
| Jul 28, 2025 | 6.25 | 6.25 | 6.08 | 6.19 | 6.19 | 2.31% | 8,237 |
| Jul 25, 2025 | 6.04 | 6.05 | 6.02 | 6.05 | 6.05 | -0.13% | 5,817 |
| Jul 24, 2025 | 6.45 | 6.45 | 6.06 | 6.06 | 6.06 | -1.43% | 21,996 |
| Jul 23, 2025 | 6.13 | 6.16 | 6.09 | 6.15 | 6.15 | 1.42% | 7,962 |
| Jul 22, 2025 | 5.91 | 6.07 | 5.91 | 6.06 | 6.06 | 1.85% | 22,843 |
| Jul 21, 2025 | 6.07 | 6.07 | 5.95 | 5.95 | 5.95 | -1.82% | 4,571 |
| Jul 18, 2025 | 5.99 | 6.08 | 5.98 | 6.06 | 6.06 | 1.17% | 5,223 |
| Jul 17, 2025 | 6.00 | 6.00 | 5.96 | 5.99 | 5.99 | 0.59% | 5,346 |
| Jul 16, 2025 | 5.97 | 5.97 | 5.86 | 5.96 | 5.96 | -0.75% | 10,076 |
| Jul 15, 2025 | 6.04 | 6.06 | 6.00 | 6.00 | 6.00 | -0.30% | 20,127 |
| Jul 14, 2025 | 6.07 | 6.07 | 6.02 | 6.02 | 6.02 | -0.86% | 2,628 |
| Jul 11, 2025 | 6.09 | 6.09 | 6.06 | 6.07 | 6.07 | -0.75% | 3,497 |
| Jul 10, 2025 | 6.26 | 6.26 | 6.12 | 6.12 | 6.12 | -0.71% | 3,784 |
| Jul 9, 2025 | 6.15 | 6.18 | 6.14 | 6.16 | 6.16 | 0.39% | 3,499 |
| Jul 8, 2025 | 5.80 | 6.18 | 5.80 | 6.14 | 6.14 | 2.61% | 5,716 |
| Jul 7, 2025 | 6.03 | 6.08 | 5.98 | 5.98 | 5.98 | -1.16% | 6,017 |
| Jul 3, 2025 | 6.09 | 6.09 | 6.05 | 6.05 | 6.05 | -0.41% | 3,323 |