PHX Energy Services Corp. (PHXHF)
OTCMKTS · Delayed Price · Currency is USD
8.82
+0.16 (1.85%)
Aug 11, 2026, 3:58 PM EST
PHXHF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 8.72 | 8.85 | 8.72 | 8.82 | 8.82 | 1.79% | 12,274 |
| Aug 10, 2026 | 8.41 | 8.71 | 8.41 | 8.66 | 8.66 | 2.66% | 5,481 |
| Aug 7, 2026 | 8.73 | 8.73 | 8.21 | 8.44 | 8.44 | 1.39% | 40,680 |
| Aug 6, 2026 | 8.19 | 8.32 | 8.19 | 8.32 | 8.32 | 4.42% | 627 |
| Aug 5, 2026 | 8.10 | 8.12 | 7.92 | 7.97 | 7.97 | 4.57% | 43,201 |
| Aug 4, 2026 | 7.60 | 7.62 | 7.46 | 7.62 | 7.62 | -0.59% | 2,369 |
| Aug 3, 2026 | 7.78 | 7.78 | 7.67 | 7.67 | 7.67 | 0.35% | 325 |
| Jul 31, 2026 | 7.50 | 7.64 | 7.50 | 7.64 | 7.64 | 1.10% | 9,295 |
| Jul 30, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 0.55% | 1,329 |
| Jul 29, 2026 | 7.36 | 7.51 | 7.36 | 7.51 | 7.51 | -0.81% | 7,341 |
| Jul 27, 2026 | 7.74 | 7.74 | 7.51 | 7.58 | 7.58 | -3.01% | 28,017 |
| Jul 24, 2026 | 8.08 | 8.08 | 7.81 | 7.81 | 7.81 | -1.88% | 5,973 |
| Jul 23, 2026 | 8.00 | 8.00 | 7.82 | 7.96 | 7.96 | 0.63% | 13,532 |
| Jul 22, 2026 | 8.60 | 8.60 | 7.77 | 7.91 | 7.91 | 3.29% | 1,792 |
| Jul 21, 2026 | 7.62 | 7.66 | 7.61 | 7.66 | 7.66 | 1.00% | 29,966 |
| Jul 20, 2026 | 7.55 | 7.61 | 7.55 | 7.58 | 7.58 | 0.56% | 3,580 |
| Jul 17, 2026 | 7.59 | 7.59 | 7.54 | 7.54 | 7.54 | -0.39% | 1,327 |
| Jul 16, 2026 | 7.58 | 7.58 | 7.56 | 7.57 | 7.57 | 0.19% | 5,684 |
| Jul 15, 2026 | 7.53 | 7.56 | 7.51 | 7.56 | 7.56 | -0.59% | 13,013 |
| Jul 14, 2026 | 6.53 | 7.73 | 6.53 | 7.60 | 7.60 | -1.55% | 2,930 |
| Jul 13, 2026 | 6.53 | 7.72 | 6.53 | 7.72 | 7.72 | 6.01% | 10,351 |
| Jul 10, 2026 | 7.29 | 7.35 | 7.28 | 7.28 | 7.28 | 0.14% | 3,495 |
| Jul 9, 2026 | 7.39 | 7.39 | 7.27 | 7.27 | 7.27 | -2.50% | 16,601 |
| Jul 8, 2026 | 7.39 | 7.46 | 7.38 | 7.46 | 7.46 | 2.04% | 23,565 |
| Jul 7, 2026 | 7.29 | 7.38 | 7.21 | 7.31 | 7.31 | 0.68% | 26,892 |
| Jul 6, 2026 | 7.25 | 7.27 | 7.20 | 7.26 | 7.26 | 1.11% | 18,045 |
| Jul 2, 2026 | 7.36 | 7.37 | 7.14 | 7.18 | 7.18 | -4.39% | 32,810 |
| Jul 1, 2026 | 7.54 | 7.54 | 7.51 | 7.51 | 7.51 | 2.09% | 1,306 |
| Jun 30, 2026 | 7.11 | 7.37 | 7.11 | 7.36 | 7.36 | 3.58% | 3,032 |
| Jun 29, 2026 | 7.30 | 7.31 | 7.23 | 7.25 | 7.10 | 0.21% | 5,082 |
| Jun 26, 2026 | 7.27 | 7.29 | 7.23 | 7.23 | 7.09 | -0.96% | 10,210 |
| Jun 25, 2026 | 7.28 | 7.31 | 7.24 | 7.30 | 7.16 | 0.22% | 7,591 |
| Jun 24, 2026 | 7.55 | 7.55 | 7.28 | 7.28 | 7.14 | -3.83% | 2,221 |
| Jun 23, 2026 | 7.62 | 7.62 | 7.55 | 7.57 | 7.42 | -0.24% | 511,340 |
| Jun 22, 2026 | 7.25 | 7.62 | 7.25 | 7.59 | 7.44 | -0.03% | 12,872 |
| Jun 18, 2026 | 7.50 | 7.65 | 7.41 | 7.59 | 7.44 | 0.45% | 9,976 |
| Jun 17, 2026 | 7.67 | 7.67 | 7.56 | 7.56 | 7.41 | -1.43% | 10,284 |
| Jun 16, 2026 | 7.64 | 7.87 | 7.51 | 7.67 | 7.52 | -2.54% | 556,408 |
| Jun 15, 2026 | 7.51 | 7.95 | 7.51 | 7.87 | 7.71 | -2.24% | 9,110 |
| Jun 12, 2026 | 8.05 | 8.18 | 8.05 | 8.05 | 7.89 | - | 1,125 |
| Jun 11, 2026 | 8.07 | 8.07 | 8.04 | 8.05 | 7.89 | -1.40% | 4,146 |
| Jun 10, 2026 | 8.13 | 8.21 | 8.13 | 8.16 | 8.00 | 1.04% | 2,483 |
| Jun 9, 2026 | 8.30 | 8.30 | 7.90 | 8.08 | 7.92 | -2.93% | 4,321 |
| Jun 8, 2026 | 8.20 | 8.38 | 8.20 | 8.32 | 8.16 | 3.28% | 3,713 |
| Jun 5, 2026 | 8.97 | 8.97 | 7.97 | 8.06 | 7.90 | -4.05% | 4,723 |
| Jun 4, 2026 | 8.10 | 8.49 | 8.10 | 8.40 | 8.23 | 1.77% | 3,703 |
| Jun 3, 2026 | 8.36 | 8.36 | 8.23 | 8.25 | 8.09 | -0.63% | 4,893 |
| Jun 2, 2026 | 7.51 | 8.31 | 7.51 | 8.31 | 8.14 | 2.35% | 6,193 |
| Jun 1, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 7.96 | 2.73% | 956 |
| May 29, 2026 | 7.51 | 8.04 | 7.51 | 7.90 | 7.74 | -1.74% | 8,831 |