PHX Energy Services Corp. (PHXHF)
OTCMKTS · Delayed Price · Currency is USD
8.14
+0.02 (0.25%)
Jun 2, 2026, 9:31 AM EST
PHXHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | - | 0.30% | - |
| 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 |
| Apr 15, 2026 | 8.32 | 8.47 | 8.29 | 8.41 | 8.41 | 1.18% | 5,293 |
| Apr 14, 2026 | 8.76 | 8.97 | 8.29 | 8.31 | 8.31 | -4.71% | 31,571 |
| Apr 13, 2026 | 8.75 | 8.79 | 8.70 | 8.72 | 8.72 | 1.96% | 8,386 |
| Apr 10, 2026 | 8.59 | 8.70 | 8.54 | 8.56 | 8.56 | -1.83% | 8,121 |
| Apr 9, 2026 | 9.00 | 9.00 | 8.72 | 8.72 | 8.72 | -0.74% | 2,977 |
| Apr 8, 2026 | 8.65 | 8.81 | 8.45 | 8.78 | 8.78 | -1.01% | 13,228 |
| Apr 7, 2026 | 9.18 | 9.18 | 8.87 | 8.87 | 8.87 | -0.67% | 14,962 |
| Apr 6, 2026 | 8.83 | 9.00 | 8.83 | 8.93 | 8.93 | -0.11% | 6,527 |
| Apr 2, 2026 | 8.98 | 9.09 | 8.93 | 8.94 | 8.94 | 0.07% | 7,036 |
| Apr 1, 2026 | 8.62 | 9.35 | 8.62 | 8.93 | 8.93 | -5.83% | 29,317 |
| Mar 31, 2026 | 9.76 | 9.79 | 9.41 | 9.49 | 9.49 | -0.10% | 9,420 |
| Mar 30, 2026 | 9.82 | 9.95 | 9.64 | 9.64 | 9.50 | -2.05% | 20,651 |
| Mar 27, 2026 | 9.95 | 9.99 | 9.81 | 9.84 | 9.70 | -1.01% | 11,507 |
| Mar 26, 2026 | 10.13 | 10.17 | 9.91 | 9.94 | 9.79 | -1.25% | 10,297 |
| Mar 25, 2026 | 10.04 | 10.14 | 9.96 | 10.07 | 9.92 | 0.20% | 4,498 |
| Mar 24, 2026 | 10.00 | 10.05 | 9.75 | 10.05 | 9.90 | 3.08% | 5,500 |
| Mar 23, 2026 | 9.03 | 9.81 | 9.03 | 9.75 | 9.60 | 1.82% | 15,378 |