PHX Energy Services Corp. (PHXHF)
OTCMKTS · Delayed Price · Currency is USD
9.15
+0.14 (1.55%)
Apr 27, 2026, 11:12 AM EST
PHXHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | - | 5.44% | - |
| Apr 24, 2026 | 8.92 | 9.03 | 8.77 | 9.01 | 9.01 | 2.11% | 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 | -1.84% | 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 | -1.61% | 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 | 9.69 | -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 |
| Mar 20, 2026 | 9.56 | 9.65 | 9.55 | 9.58 | 9.43 | -0.34% | 8,670 |
| Mar 19, 2026 | 9.70 | 9.88 | 9.61 | 9.61 | 9.46 | -0.53% | 3,189 |
| Mar 18, 2026 | 9.56 | 9.78 | 9.51 | 9.66 | 9.51 | 1.47% | 13,038 |
| Mar 17, 2026 | 9.50 | 9.64 | 9.41 | 9.52 | 9.38 | 0.27% | 12,144 |
| Mar 16, 2026 | 8.95 | 9.51 | 8.95 | 9.49 | 9.35 | 4.10% | 26,741 |
| Mar 13, 2026 | 9.24 | 9.31 | 9.11 | 9.12 | 8.84 | -2.24% | 18,422 |
| Mar 12, 2026 | 9.39 | 9.47 | 9.33 | 9.33 | 9.04 | -1.18% | 11,986 |
| Mar 11, 2026 | 9.29 | 9.44 | 9.02 | 9.44 | 9.15 | 2.50% | 5,899 |
| Mar 10, 2026 | 8.92 | 9.45 | 8.92 | 9.21 | 8.93 | -1.50% | 23,176 |
| Mar 9, 2026 | 8.75 | 9.40 | 8.75 | 9.35 | 9.06 | 1.52% | 28,460 |
| Mar 6, 2026 | 8.70 | 9.21 | 8.70 | 9.21 | 8.93 | 5.38% | 21,047 |
| Mar 5, 2026 | 8.65 | 8.90 | 8.65 | 8.74 | 8.47 | 0.81% | 4,679 |
| Mar 4, 2026 | 8.74 | 8.82 | 8.65 | 8.67 | 8.40 | -0.34% | 5,605 |
| Mar 3, 2026 | 9.21 | 9.21 | 8.63 | 8.70 | 8.43 | -2.58% | 27,599 |
| Mar 2, 2026 | 8.88 | 9.29 | 8.88 | 8.93 | 8.65 | 0.34% | 41,443 |
| Feb 27, 2026 | 8.71 | 9.02 | 8.66 | 8.90 | 8.62 | 3.49% | 34,315 |
| Feb 26, 2026 | 7.99 | 8.71 | 7.99 | 8.60 | 8.33 | 7.54% | 67,483 |
| Feb 25, 2026 | 7.18 | 8.18 | 7.18 | 8.00 | 7.75 | 19.98% | 75,775 |
| Feb 24, 2026 | 6.36 | 6.68 | 6.36 | 6.67 | 6.46 | 1.21% | 5,172 |
| Feb 23, 2026 | 6.69 | 6.69 | 6.57 | 6.59 | 6.38 | -0.53% | 11,581 |
| Feb 20, 2026 | 6.58 | 6.62 | 6.57 | 6.62 | 6.42 | 0.33% | 4,571 |
| Feb 19, 2026 | 6.70 | 6.70 | 6.56 | 6.60 | 6.39 | -0.18% | 15,237 |
| Feb 18, 2026 | 6.48 | 6.63 | 6.48 | 6.61 | 6.41 | 1.54% | 10,007 |
| Feb 17, 2026 | 6.55 | 6.55 | 6.40 | 6.51 | 6.31 | -0.84% | 6,265 |
| Feb 13, 2026 | 6.41 | 6.57 | 6.41 | 6.57 | 6.36 | 2.59% | 2,941 |