PHX Energy Services Corp. (PHXHF)
OTCMKTS
· Delayed Price · Currency is USD
5.86
+0.04 (0.69%)
May 29, 2025, 2:45 PM EDT
PHX Energy Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 5.87 | 5.88 | 5.83 | 5.83 | 5.83 | 0.17% | 6,132 |
| May 28, 2025 | 5.82 | 5.84 | 5.80 | 5.82 | 5.82 | -0.51% | 4,900 |
| May 27, 2025 | 6.24 | 6.24 | 5.84 | 5.85 | 5.85 | 1.92% | 9,827 |
| May 23, 2025 | 5.80 | 5.80 | 5.72 | 5.74 | 5.74 | 0.60% | 12,825 |
| May 22, 2025 | 5.78 | 5.78 | 5.61 | 5.71 | 5.71 | -1.96% | 3,701 |
| May 21, 2025 | 6.00 | 6.00 | 5.80 | 5.82 | 5.82 | -0.39% | 4,659 |
| May 20, 2025 | 6.39 | 6.39 | 5.84 | 5.84 | 5.84 | -4.21% | 7,341 |
| May 19, 2025 | 6.22 | 6.22 | 6.10 | 6.10 | 6.10 | 3.74% | 1,830 |
| May 16, 2025 | 5.96 | 5.96 | 5.88 | 5.88 | 5.88 | -0.74% | 15,444 |
| May 15, 2025 | 6.04 | 6.04 | 5.91 | 5.92 | 5.92 | -1.10% | 16,280 |
| May 14, 2025 | 5.75 | 5.99 | 5.73 | 5.99 | 5.99 | 4.14% | 4,596 |
| May 13, 2025 | 5.75 | 5.76 | 5.75 | 5.75 | 5.75 | 0.33% | 3,556 |
| May 12, 2025 | 5.86 | 5.86 | 5.70 | 5.73 | 5.73 | 1.11% | 12,283 |
| May 9, 2025 | 5.61 | 5.69 | 5.58 | 5.67 | 5.67 | 1.72% | 5,512 |
| May 8, 2025 | 5.69 | 5.70 | 5.57 | 5.57 | 5.57 | -1.35% | 2,254 |
| May 7, 2025 | 5.26 | 5.82 | 5.26 | 5.65 | 5.65 | 2.26% | 2,010 |
| May 6, 2025 | 5.59 | 5.59 | 5.45 | 5.53 | 5.53 | 0.84% | 2,329 |
| May 5, 2025 | 5.62 | 5.62 | 5.45 | 5.48 | 5.48 | -2.07% | 10,318 |
| May 2, 2025 | 5.42 | 5.65 | 5.42 | 5.60 | 5.60 | 1.29% | 9,539 |
| May 1, 2025 | 5.58 | 5.62 | 5.43 | 5.52 | 5.52 | 0.62% | 9,025 |
| Apr 30, 2025 | 5.58 | 5.58 | 5.49 | 5.49 | 5.49 | -1.35% | 12,518 |
| Apr 29, 2025 | 5.58 | 5.58 | 5.52 | 5.57 | 5.57 | -0.48% | 3,081 |
| Apr 28, 2025 | 5.60 | 5.63 | 5.59 | 5.59 | 5.59 | -1.03% | 1,195 |
| Apr 25, 2025 | 5.51 | 5.65 | 5.51 | 5.65 | 5.65 | 1.44% | 1,034 |
| Apr 24, 2025 | 5.57 | 5.57 | 5.54 | 5.57 | 5.57 | 0.63% | 5,095 |
| Apr 23, 2025 | 5.52 | 5.54 | 5.52 | 5.54 | 5.54 | -1.00% | 1,059 |
| Apr 22, 2025 | 5.54 | 5.69 | 5.54 | 5.59 | 5.59 | 2.74% | 5,090 |
| Apr 21, 2025 | 5.70 | 5.70 | 5.43 | 5.44 | 5.44 | -3.68% | 13,558 |
| Apr 17, 2025 | 5.62 | 5.65 | 5.62 | 5.65 | 5.65 | 2.73% | 1,488 |
| Apr 16, 2025 | 5.48 | 5.50 | 5.48 | 5.50 | 5.50 | 0.40% | 557 |
| Apr 15, 2025 | 5.47 | 5.48 | 5.46 | 5.48 | 5.48 | 0.15% | 12,225 |
| Apr 14, 2025 | 5.59 | 5.65 | 5.47 | 5.47 | 5.47 | -1.76% | 19,480 |
| Apr 11, 2025 | 5.61 | 5.61 | 5.57 | 5.57 | 5.57 | 1.00% | 4,130 |
| Apr 10, 2025 | 5.90 | 5.90 | 5.44 | 5.51 | 5.51 | -4.95% | 20,993 |
| Apr 9, 2025 | 5.17 | 5.80 | 5.10 | 5.80 | 5.80 | 12.08% | 27,127 |
| Apr 8, 2025 | 5.40 | 5.45 | 5.18 | 5.18 | 5.18 | 1.07% | 3,888 |
| Apr 7, 2025 | 5.38 | 5.38 | 4.88 | 5.12 | 5.12 | -4.83% | 10,870 |
| Apr 4, 2025 | 6.00 | 6.01 | 5.37 | 5.38 | 5.38 | -11.19% | 7,052 |
| Apr 3, 2025 | 6.11 | 6.11 | 6.03 | 6.06 | 6.06 | -2.29% | 1,594 |
| Apr 2, 2025 | 6.42 | 6.45 | 6.11 | 6.20 | 6.20 | 0.85% | 9,575 |
| Apr 1, 2025 | 6.15 | 6.21 | 6.08 | 6.15 | 6.15 | -0.92% | 9,202 |
| Mar 31, 2025 | 6.65 | 6.65 | 6.12 | 6.21 | 6.21 | -2.28% | 12,149 |
| Mar 28, 2025 | 6.38 | 6.40 | 6.35 | 6.35 | 6.21 | -1.92% | 6,943 |
| Mar 27, 2025 | 6.51 | 6.51 | 6.47 | 6.47 | 6.33 | -0.52% | 2,208 |
| Mar 26, 2025 | 6.55 | 6.57 | 6.51 | 6.51 | 6.37 | 1.37% | 13,873 |
| Mar 25, 2025 | 6.41 | 6.42 | 6.41 | 6.42 | 6.28 | 0.31% | 1,919 |
| Mar 24, 2025 | 6.37 | 6.40 | 6.37 | 6.40 | 6.26 | 1.59% | 11,515 |
| Mar 21, 2025 | 6.41 | 6.41 | 6.26 | 6.30 | 6.16 | -0.79% | 2,587 |
| Mar 20, 2025 | 6.64 | 6.64 | 6.30 | 6.35 | 6.21 | 3.59% | 10,725 |
| Mar 19, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.00 | - | 1,161 |