PHX Energy Services Corp. (PHXHF)
OTCMKTS · Delayed Price · Currency is USD
9.84
-0.10 (-1.01%)
At close: Mar 27, 2026
PHXHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.95 | 9.99 | 9.81 | 9.84 | 9.84 | -1.01% | 11,507 |
| Mar 26, 2026 | 10.13 | 10.17 | 9.91 | 9.94 | 9.94 | -1.25% | 10,290 |
| Mar 25, 2026 | 10.04 | 10.14 | 9.96 | 10.07 | 10.07 | 0.20% | 4,498 |
| Mar 24, 2026 | 10.00 | 10.05 | 9.75 | 10.05 | 10.05 | 3.08% | 5,500 |
| Mar 23, 2026 | 9.03 | 9.81 | 9.03 | 9.75 | 9.75 | 1.82% | 15,378 |
| Mar 20, 2026 | 9.56 | 9.65 | 9.55 | 9.58 | 9.58 | -0.34% | 8,670 |
| Mar 19, 2026 | 9.70 | 9.88 | 9.61 | 9.61 | 9.61 | -0.53% | 3,189 |
| Mar 18, 2026 | 9.56 | 9.78 | 9.51 | 9.66 | 9.66 | 1.47% | 13,038 |
| Mar 17, 2026 | 9.50 | 9.64 | 9.41 | 9.52 | 9.52 | 0.27% | 12,144 |
| Mar 16, 2026 | 8.95 | 9.51 | 8.95 | 9.49 | 9.49 | 4.10% | 26,741 |
| Mar 13, 2026 | 9.24 | 9.31 | 9.11 | 9.12 | 8.97 | -2.24% | 18,422 |
| Mar 12, 2026 | 9.39 | 9.47 | 9.33 | 9.33 | 9.18 | -1.18% | 11,986 |
| Mar 11, 2026 | 9.29 | 9.44 | 9.02 | 9.44 | 9.29 | 2.50% | 5,899 |
| Mar 10, 2026 | 8.92 | 9.45 | 8.92 | 9.21 | 9.06 | -1.50% | 23,176 |
| Mar 9, 2026 | 8.75 | 9.40 | 8.75 | 9.35 | 9.20 | 1.52% | 28,460 |
| Mar 6, 2026 | 8.70 | 9.21 | 8.70 | 9.21 | 9.06 | 5.38% | 21,047 |
| Mar 5, 2026 | 8.65 | 8.90 | 8.65 | 8.74 | 8.60 | 0.81% | 4,679 |
| Mar 4, 2026 | 8.74 | 8.82 | 8.65 | 8.67 | 8.53 | -0.34% | 5,605 |
| Mar 3, 2026 | 9.21 | 9.21 | 8.63 | 8.70 | 8.56 | -2.58% | 27,599 |
| Mar 2, 2026 | 8.88 | 9.29 | 8.88 | 8.93 | 8.79 | 0.34% | 41,443 |
| Feb 27, 2026 | 8.71 | 9.02 | 8.66 | 8.90 | 8.76 | 3.49% | 34,315 |
| Feb 26, 2026 | 7.99 | 8.71 | 7.99 | 8.60 | 8.46 | 7.54% | 67,483 |
| Feb 25, 2026 | 7.18 | 8.18 | 7.18 | 8.00 | 7.87 | 19.98% | 75,775 |
| Feb 24, 2026 | 6.36 | 6.68 | 6.36 | 6.67 | 6.56 | 1.21% | 5,172 |
| Feb 23, 2026 | 6.69 | 6.69 | 6.57 | 6.59 | 6.48 | -0.53% | 11,581 |
| Feb 20, 2026 | 6.58 | 6.62 | 6.57 | 6.62 | 6.51 | 0.33% | 4,571 |
| Feb 19, 2026 | 6.70 | 6.70 | 6.56 | 6.60 | 6.49 | -0.18% | 15,237 |
| Feb 18, 2026 | 6.48 | 6.63 | 6.48 | 6.61 | 6.50 | 1.54% | 10,007 |
| Feb 17, 2026 | 6.55 | 6.55 | 6.40 | 6.51 | 6.41 | -0.84% | 6,265 |
| Feb 13, 2026 | 6.41 | 6.57 | 6.41 | 6.57 | 6.46 | 2.59% | 2,941 |
| Feb 12, 2026 | 6.55 | 6.55 | 6.40 | 6.40 | 6.30 | -2.75% | 14,725 |
| Feb 11, 2026 | 6.50 | 6.59 | 6.44 | 6.58 | 6.47 | 1.86% | 32,009 |
| Feb 10, 2026 | 6.45 | 6.46 | 6.35 | 6.46 | 6.36 | - | 9,436 |
| Feb 9, 2026 | 6.40 | 6.49 | 6.40 | 6.46 | 6.36 | 2.96% | 8,370 |
| Feb 6, 2026 | 6.24 | 6.27 | 6.23 | 6.27 | 6.17 | 2.35% | 4,513 |
| Feb 5, 2026 | 6.25 | 6.25 | 6.10 | 6.13 | 6.03 | -2.00% | 3,105 |
| Feb 4, 2026 | 6.22 | 6.26 | 6.16 | 6.26 | 6.15 | 1.51% | 16,199 |
| Feb 3, 2026 | 6.14 | 6.24 | 6.10 | 6.16 | 6.06 | 0.93% | 50,953 |
| Feb 2, 2026 | 6.10 | 6.13 | 5.80 | 6.11 | 6.01 | -0.81% | 16,978 |
| Jan 30, 2026 | 6.28 | 6.28 | 6.10 | 6.16 | 6.06 | -2.01% | 3,050 |
| Jan 29, 2026 | 6.26 | 6.28 | 6.15 | 6.28 | 6.18 | 2.21% | 43,204 |
| Jan 28, 2026 | 6.25 | 6.25 | 6.15 | 6.15 | 6.05 | -2.58% | 19,309 |
| Jan 27, 2026 | 6.13 | 6.31 | 6.12 | 6.31 | 6.21 | 4.25% | 16,550 |
| Jan 26, 2026 | 6.00 | 6.07 | 5.98 | 6.05 | 5.95 | 1.70% | 20,526 |
| Jan 23, 2026 | 5.95 | 5.99 | 5.91 | 5.95 | 5.85 | 0.76% | 42,480 |
| Jan 22, 2026 | 5.54 | 5.95 | 5.54 | 5.91 | 5.81 | 0.91% | 11,565 |
| Jan 21, 2026 | 5.79 | 5.85 | 5.75 | 5.85 | 5.76 | 3.06% | 15,703 |
| Jan 20, 2026 | 5.65 | 5.75 | 5.65 | 5.68 | 5.59 | 0.50% | 5,028 |
| Jan 16, 2026 | 5.59 | 5.68 | 5.59 | 5.65 | 5.56 | 0.52% | 2,116 |
| Jan 15, 2026 | 5.62 | 5.75 | 5.62 | 5.62 | 5.53 | -0.86% | 6,878 |