PHX Energy Services Corp. (TSX:PHX)
Canada flag Canada · Delayed Price · Currency is CAD
7.85
+0.25 (3.29%)
Apr 17, 2025, 4:00 PM EDT

PHX Energy Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 20257.657.967.657.857.853.29%96,502
Apr 16, 20257.557.757.557.607.600.80%154,502
Apr 15, 20257.537.717.537.547.54-0.13%56,421
Apr 14, 20257.937.937.507.557.55-1.44%76,315
Apr 11, 20258.088.087.647.667.660.92%211,716
Apr 10, 20258.208.277.577.597.59-7.55%60,100
Apr 9, 20257.358.297.198.218.2111.10%250,400
Apr 8, 20258.138.137.347.397.39-0.40%177,200
Apr 7, 20257.297.516.647.427.42-2.62%197,823
Apr 4, 20258.308.307.607.627.62-10.88%166,004
Apr 3, 20258.728.728.458.558.55-3.72%124,300
Apr 2, 20258.808.908.698.888.881.02%25,533
Apr 1, 20258.848.968.778.798.79-0.79%41,341
Mar 31, 20259.019.018.798.868.86-3.38%50,800
Mar 28, 20259.219.219.099.178.97-36,023
Mar 27, 20259.269.319.179.178.97-0.97%22,826
Mar 26, 20259.259.359.259.269.060.11%39,014
Mar 25, 20259.159.269.159.259.051.09%25,600
Mar 24, 20259.039.179.039.158.951.67%20,211
Mar 21, 20259.129.208.959.008.80-1.32%13,500
Mar 20, 20259.069.178.969.128.921.33%31,800
Mar 19, 20258.819.028.819.008.802.27%40,000
Mar 18, 20258.918.918.728.808.61-0.56%28,400
Mar 17, 20258.758.908.548.858.661.37%47,700
Mar 14, 20258.568.758.568.738.542.34%16,905
Mar 13, 20258.748.748.528.538.34-2.40%46,518
Mar 12, 20258.548.748.548.748.553.07%64,800
Mar 11, 20258.508.538.428.488.30-33,400
Mar 10, 20258.608.728.408.488.30-2.30%42,900
Mar 7, 20258.598.748.578.688.491.64%48,349
Mar 6, 20258.538.608.418.548.350.12%234,813
Mar 5, 20258.498.568.438.538.340.35%82,037
Mar 4, 20258.518.598.418.508.31-1.62%97,146
Mar 3, 20259.059.068.628.648.45-4.53%91,403
Feb 28, 20259.079.088.949.058.850.78%55,000
Feb 27, 20259.129.158.928.988.78-50,141
Feb 26, 20259.399.398.978.988.781.93%120,228
Feb 25, 20258.908.978.818.818.62-1.56%136,840
Feb 24, 20259.009.028.858.958.750.34%35,941
Feb 21, 20259.009.018.918.928.73-1.44%85,000
Feb 20, 20259.379.379.009.058.85-54,317
Feb 19, 20259.199.199.019.058.85-0.98%44,629
Feb 18, 20259.099.188.849.148.940.22%57,125
Feb 14, 20259.269.269.069.128.920.22%40,643
Feb 13, 20259.149.229.109.108.90-1.19%39,733
Feb 12, 20259.329.329.189.219.01-1.07%27,300
Feb 11, 20259.259.379.179.319.111.64%30,500
Feb 10, 20259.299.299.169.168.96-0.22%24,115
Feb 7, 20259.109.289.099.188.980.55%30,500
Feb 6, 20259.339.339.099.138.93-1.62%29,300