PHX Energy Services Corp. (PHXHF)
OTCMKTS · Delayed Price · Currency is USD
7.61
+0.22 (2.95%)
At close: Nov 9, 2026
PHXHF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 7.45 | 7.61 | 7.45 | 7.61 | 7.61 | 2.95% | 37,150 |
| Nov 6, 2026 | 7.06 | 7.43 | 7.06 | 7.39 | 7.39 | 0.05% | 30,776 |
| Nov 5, 2026 | 7.74 | 7.74 | 7.39 | 7.39 | 7.39 | -5.19% | 62,040 |
| Nov 4, 2026 | 8.86 | 8.88 | 7.64 | 7.79 | 7.79 | -14.96% | 118,796 |
| Nov 3, 2026 | 9.01 | 9.18 | 9.00 | 9.16 | 9.16 | -2.03% | 10,435 |
| Nov 2, 2026 | 9.70 | 9.70 | 9.35 | 9.35 | 9.35 | -4.36% | 6,350 |
| Oct 30, 2026 | 9.70 | 9.78 | 9.61 | 9.78 | 9.78 | 1.31% | 18,820 |
| Oct 29, 2026 | 9.93 | 9.93 | 9.65 | 9.65 | 9.65 | - | 13,211 |
| Oct 28, 2026 | 9.62 | 9.67 | 9.62 | 9.65 | 9.65 | 1.37% | 13,390 |
| Oct 27, 2026 | 9.93 | 9.93 | 9.52 | 9.52 | 9.52 | -1.14% | 8,683 |
| Oct 26, 2026 | 8.93 | 9.63 | 8.93 | 9.63 | 9.63 | 2.77% | 7,341 |
| Oct 23, 2026 | 9.13 | 9.41 | 9.13 | 9.37 | 9.37 | 2.37% | 19,276 |
| Oct 22, 2026 | 9.28 | 9.38 | 8.92 | 9.15 | 9.15 | -2.11% | 10,754 |
| Oct 21, 2026 | 9.37 | 9.50 | 9.31 | 9.35 | 9.35 | 1.30% | 5,517 |
| Oct 20, 2026 | 9.39 | 9.40 | 9.23 | 9.23 | 9.23 | -0.75% | 10,192 |
| Oct 19, 2026 | 9.37 | 9.44 | 9.28 | 9.30 | 9.30 | -2.01% | 18,387 |
| Oct 16, 2026 | 9.34 | 9.50 | 9.33 | 9.49 | 9.49 | 2.20% | 2,616 |
| Oct 15, 2026 | 9.24 | 9.31 | 9.16 | 9.29 | 9.29 | -1.00% | 15,773 |
| Oct 14, 2026 | 9.44 | 9.44 | 9.21 | 9.38 | 9.38 | 2.72% | 26,436 |
| Oct 13, 2026 | 9.00 | 9.13 | 9.00 | 9.13 | 9.13 | 2.54% | 4,369 |
| Oct 12, 2026 | 9.00 | 9.00 | 8.78 | 8.91 | 8.91 | -0.26% | 986 |
| Oct 9, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 2.04% | 10,591 |
| Oct 8, 2026 | 8.75 | 8.75 | 8.62 | 8.75 | 8.75 | 1.86% | 18,673 |
| Oct 7, 2026 | 8.02 | 8.70 | 8.02 | 8.59 | 8.59 | -2.25% | 5,433 |
| Oct 6, 2026 | 9.49 | 9.49 | 8.79 | 8.79 | 8.79 | -1.22% | 2,648 |
| Oct 5, 2026 | 8.40 | 8.90 | 8.40 | 8.90 | 8.90 | 3.71% | 6,089 |
| Oct 2, 2026 | 8.54 | 8.62 | 8.52 | 8.58 | 8.58 | -0.26% | 5,456 |
| Oct 1, 2026 | 8.36 | 8.61 | 8.34 | 8.60 | 8.60 | 3.66% | 19,842 |
| Sep 30, 2026 | 8.36 | 8.36 | 8.30 | 8.30 | 8.30 | -0.65% | 11,378 |
| Sep 29, 2026 | 8.51 | 8.51 | 8.28 | 8.35 | 8.35 | -0.20% | 1,018,960 |
| Sep 28, 2026 | 8.85 | 8.85 | 8.51 | 8.51 | 8.37 | 0.18% | 11,031 |
| Sep 25, 2026 | 8.50 | 8.52 | 8.48 | 8.50 | 8.35 | -2.31% | 2,588 |
| Sep 24, 2026 | 8.57 | 8.70 | 8.57 | 8.70 | 8.55 | 2.19% | 986 |
| Sep 23, 2026 | 8.73 | 8.73 | 8.48 | 8.51 | 8.37 | -0.49% | 3,938 |
| Sep 22, 2026 | 8.43 | 8.56 | 8.43 | 8.55 | 8.41 | -0.04% | 1,043,279 |
| Sep 21, 2026 | 7.49 | 8.81 | 7.49 | 8.56 | 8.41 | -1.44% | 13,065 |
| Sep 18, 2026 | 8.91 | 8.91 | 8.68 | 8.68 | 8.53 | -1.07% | 3,454 |
| Sep 17, 2026 | 8.87 | 8.87 | 8.77 | 8.77 | 8.63 | -0.80% | 11,517 |
| Sep 16, 2026 | 9.01 | 9.02 | 8.84 | 8.85 | 8.70 | -2.70% | 11,262 |
| Sep 15, 2026 | 8.99 | 9.09 | 8.94 | 9.09 | 8.94 | 2.31% | 2,332 |
| Sep 14, 2026 | 8.98 | 8.98 | 8.85 | 8.89 | 8.74 | -1.15% | 12,254 |
| Sep 11, 2026 | 8.94 | 8.99 | 8.93 | 8.99 | 8.84 | 0.76% | 11,510 |
| Sep 10, 2026 | 8.94 | 8.98 | 8.92 | 8.92 | 8.77 | 0.56% | 19,660 |
| Sep 9, 2026 | 9.00 | 9.00 | 8.85 | 8.87 | 8.72 | -0.89% | 14,111 |
| Sep 8, 2026 | 9.05 | 9.05 | 8.95 | 8.95 | 8.80 | -0.67% | 4,543 |
| Sep 4, 2026 | 9.39 | 9.39 | 8.96 | 9.01 | 8.86 | -2.30% | 10,086 |
| Sep 3, 2026 | 9.30 | 9.56 | 9.20 | 9.22 | 9.07 | - | 11,695 |
| Sep 2, 2026 | 9.11 | 9.22 | 9.10 | 9.22 | 9.07 | 0.44% | 10,209 |
| Sep 1, 2026 | 9.31 | 9.31 | 9.18 | 9.18 | 9.03 | -0.54% | 13,310 |
| Aug 31, 2026 | 9.21 | 9.36 | 9.19 | 9.23 | 9.08 | 0.90% | 29,588 |