PHX Energy Services Corp. (PHXHF)
OTCMKTS · Delayed Price · Currency is USD
9.01
-0.21 (-2.30%)
At close: Sep 4, 2026
PHXHF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 9.39 | 9.39 | 8.96 | 9.01 | 9.01 | -2.30% | 3,293 |
| Sep 3, 2026 | 9.30 | 9.56 | 9.20 | 9.22 | 9.22 | - | 3,596 |
| Sep 2, 2026 | 9.11 | 9.22 | 9.10 | 9.22 | 9.22 | 0.44% | 10,209 |
| Sep 1, 2026 | 9.31 | 9.31 | 9.18 | 9.18 | 9.18 | -0.54% | 13,310 |
| Aug 31, 2026 | 9.21 | 9.36 | 9.19 | 9.23 | 9.23 | 0.90% | 29,588 |
| Aug 28, 2026 | 9.18 | 9.20 | 9.12 | 9.15 | 9.15 | -0.11% | 6,685 |
| Aug 27, 2026 | 8.93 | 9.22 | 8.93 | 9.16 | 9.16 | 2.00% | 13,745 |
| Aug 26, 2026 | 9.01 | 9.02 | 8.98 | 8.98 | 8.98 | -0.10% | 556 |
| Aug 25, 2026 | 9.08 | 9.08 | 8.99 | 8.99 | 8.99 | -0.23% | 5,819 |
| Aug 24, 2026 | 9.19 | 9.19 | 8.90 | 9.01 | 9.01 | -1.31% | 1,359 |
| Aug 21, 2026 | 9.09 | 9.15 | 9.04 | 9.13 | 9.13 | 1.53% | 24,436 |
| Aug 20, 2026 | 9.10 | 9.16 | 8.99 | 8.99 | 8.99 | -0.60% | 31,248 |
| Aug 19, 2026 | 9.05 | 9.08 | 9.04 | 9.05 | 9.05 | 0.97% | 10,246 |
| Aug 18, 2026 | 9.05 | 9.05 | 8.96 | 8.96 | 8.96 | -1.00% | 46,118 |
| Aug 17, 2026 | 8.99 | 9.06 | 8.98 | 9.05 | 9.05 | 1.69% | 26,652 |
| Aug 14, 2026 | 8.90 | 8.94 | 8.86 | 8.90 | 8.90 | 1.77% | 8,877 |
| Aug 13, 2026 | 8.93 | 8.97 | 8.73 | 8.75 | 8.75 | -1.92% | 17,856 |
| Aug 12, 2026 | 8.79 | 8.95 | 8.79 | 8.92 | 8.92 | 1.15% | 23,801 |
| 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 |