PHX Energy Services Corp. (PHXHF)
OTCMKTS · Delayed Price · Currency is USD
7.23
-0.07 (-0.96%)
At close: Jun 26, 2026
PHXHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 7.27 | 7.29 | 7.23 | 7.23 | 7.23 | -0.96% | 10,210 |
| Jun 25, 2026 | 7.28 | 7.31 | 7.24 | 7.30 | 7.30 | 0.22% | 6,938 |
| Jun 24, 2026 | 7.55 | 7.55 | 7.28 | 7.28 | 7.28 | -3.83% | 1,335 |
| Jun 23, 2026 | 7.62 | 7.62 | 7.55 | 7.57 | 7.57 | -0.24% | 1,570 |
| Jun 22, 2026 | 7.25 | 7.62 | 7.25 | 7.59 | 7.59 | -0.03% | 12,872 |
| Jun 18, 2026 | 7.50 | 7.65 | 7.41 | 7.59 | 7.59 | 0.45% | 3,650 |
| Jun 17, 2026 | 7.67 | 7.67 | 7.56 | 7.56 | 7.56 | -1.43% | 10,284 |
| Jun 16, 2026 | 7.64 | 7.87 | 7.51 | 7.67 | 7.67 | -2.54% | 556,408 |
| Jun 15, 2026 | 7.51 | 7.95 | 7.51 | 7.87 | 7.87 | -2.24% | 9,110 |
| Jun 12, 2026 | 8.05 | 8.18 | 8.05 | 8.05 | 8.05 | - | 1,125 |
| Jun 11, 2026 | 8.07 | 8.07 | 8.04 | 8.05 | 8.05 | -1.40% | 4,146 |
| Jun 10, 2026 | 8.13 | 8.21 | 8.13 | 8.16 | 8.16 | 1.04% | 2,483 |
| Jun 9, 2026 | 8.30 | 8.30 | 7.90 | 8.08 | 8.08 | -2.93% | 4,321 |
| Jun 8, 2026 | 8.20 | 8.38 | 8.20 | 8.32 | 8.32 | 3.28% | 3,713 |
| Jun 5, 2026 | 8.97 | 8.97 | 7.97 | 8.06 | 8.06 | -4.05% | 4,723 |
| Jun 4, 2026 | 8.10 | 8.49 | 8.10 | 8.40 | 8.40 | 1.77% | 3,703 |
| Jun 3, 2026 | 8.36 | 8.36 | 8.23 | 8.25 | 8.25 | -0.63% | 4,893 |
| Jun 2, 2026 | 7.51 | 8.31 | 7.51 | 8.31 | 8.31 | 2.35% | 6,193 |
| Jun 1, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 2.73% | 956 |
| May 29, 2026 | 7.51 | 8.04 | 7.51 | 7.90 | 7.90 | -1.74% | 8,831 |
| May 28, 2026 | 8.00 | 8.07 | 7.98 | 8.04 | 8.04 | -1.09% | 3,373 |
| May 27, 2026 | 8.00 | 8.13 | 7.84 | 8.13 | 8.13 | 0.18% | 2,613 |
| May 26, 2026 | 8.50 | 8.59 | 8.11 | 8.11 | 8.11 | -5.54% | 16,811 |
| May 22, 2026 | 8.19 | 8.62 | 8.19 | 8.59 | 8.59 | 2.87% | 9,225 |
| May 21, 2026 | 8.61 | 8.64 | 8.35 | 8.35 | 8.35 | -2.79% | 24,600 |
| May 20, 2026 | 8.74 | 8.85 | 8.59 | 8.59 | 8.59 | -1.49% | 6,604 |
| May 19, 2026 | 8.50 | 8.72 | 8.50 | 8.72 | 8.72 | 2.59% | 11,312 |
| May 18, 2026 | 8.46 | 8.58 | 8.46 | 8.50 | 8.50 | 1.74% | 9,694 |
| May 15, 2026 | 8.27 | 8.38 | 8.27 | 8.36 | 8.35 | 1.03% | 2,566 |
| May 14, 2026 | 8.21 | 8.29 | 8.21 | 8.27 | 8.27 | 0.63% | 4,399 |
| May 13, 2026 | 8.29 | 8.29 | 8.22 | 8.22 | 8.22 | -1.06% | 894 |
| May 12, 2026 | 8.23 | 8.31 | 8.23 | 8.31 | 8.31 | 1.05% | 2,501 |
| May 11, 2026 | 9.57 | 9.57 | 8.11 | 8.22 | 8.22 | 1.61% | 20,257 |
| May 8, 2026 | 8.26 | 8.30 | 8.09 | 8.09 | 8.09 | -4.26% | 14,460 |
| May 7, 2026 | 8.55 | 8.55 | 8.30 | 8.45 | 8.45 | -2.87% | 11,943 |
| May 6, 2026 | 8.77 | 9.16 | 8.39 | 8.70 | 8.70 | -5.83% | 34,809 |
| May 5, 2026 | 9.34 | 9.34 | 9.09 | 9.24 | 9.24 | 0.07% | 7,312 |
| May 4, 2026 | 10.05 | 10.05 | 9.11 | 9.23 | 9.23 | -0.30% | 3,871 |
| May 1, 2026 | 10.05 | 10.05 | 8.93 | 9.26 | 9.26 | 2.32% | 10,438 |
| Apr 30, 2026 | 9.05 | 9.07 | 8.97 | 9.05 | 9.05 | -1.74% | 7,329 |
| Apr 29, 2026 | 9.14 | 9.22 | 9.03 | 9.21 | 9.21 | 1.14% | 4,287 |
| Apr 28, 2026 | 9.18 | 9.22 | 9.09 | 9.11 | 9.11 | -0.39% | 5,561 |
| Apr 27, 2026 | 9.33 | 9.33 | 9.14 | 9.14 | 9.14 | 1.47% | 7,976 |
| Apr 24, 2026 | 8.92 | 9.03 | 8.77 | 9.01 | 9.01 | 2.10% | 19,526 |
| Apr 23, 2026 | 8.50 | 8.83 | 8.50 | 8.82 | 8.82 | 3.69% | 4,195 |
| Apr 22, 2026 | 8.32 | 8.51 | 8.32 | 8.51 | 8.51 | 2.47% | 511 |
| Apr 21, 2026 | 8.34 | 8.34 | 8.31 | 8.31 | 8.31 | 1.90% | 2,279 |
| Apr 20, 2026 | 8.50 | 8.50 | 8.09 | 8.15 | 8.15 | 1.22% | 14,066 |
| Apr 17, 2026 | 8.44 | 8.44 | 7.99 | 8.05 | 8.05 | -4.60% | 24,441 |
| Apr 16, 2026 | 8.40 | 8.57 | 8.40 | 8.44 | 8.44 | 0.36% | 20,758 |