PHX Energy Services Corp. (TSX:PHX)
Canada · Delayed Price · Currency is CAD 7.77
+0.04 (0.52%)
Aug 29, 2025, 4:00 PM EDT
PHX Energy Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 7.79 | 7.82 | 7.68 | 7.77 | 7.77 | 0.52% | 69,555 |
| Aug 28, 2025 | 7.65 | 7.78 | 7.62 | 7.73 | 7.73 | 1.05% | 66,600 |
| Aug 27, 2025 | 7.61 | 7.66 | 7.58 | 7.65 | 7.65 | 0.66% | 144,000 |
| Aug 26, 2025 | 7.69 | 7.72 | 7.59 | 7.60 | 7.60 | -1.68% | 93,526 |
| Aug 25, 2025 | 7.85 | 7.85 | 7.72 | 7.73 | 7.73 | -1.02% | 40,219 |
| Aug 22, 2025 | 7.63 | 7.87 | 7.60 | 7.81 | 7.81 | 3.44% | 203,600 |
| Aug 21, 2025 | 7.50 | 7.61 | 7.48 | 7.55 | 7.55 | 0.67% | 457,509 |
| Aug 20, 2025 | 7.56 | 7.72 | 7.48 | 7.50 | 7.50 | -0.13% | 53,306 |
| Aug 19, 2025 | 7.69 | 7.73 | 7.50 | 7.51 | 7.51 | -2.34% | 83,900 |
| Aug 18, 2025 | 7.57 | 7.71 | 7.49 | 7.69 | 7.69 | 1.32% | 79,912 |
| Aug 15, 2025 | 7.66 | 7.75 | 7.57 | 7.59 | 7.59 | -0.78% | 103,200 |
| Aug 14, 2025 | 7.61 | 7.75 | 7.54 | 7.65 | 7.65 | 0.92% | 99,219 |
| Aug 13, 2025 | 7.66 | 7.71 | 7.55 | 7.58 | 7.58 | -0.92% | 191,900 |
| Aug 12, 2025 | 7.41 | 7.67 | 7.41 | 7.65 | 7.65 | 3.10% | 143,200 |
| Aug 11, 2025 | 7.59 | 7.61 | 7.42 | 7.42 | 7.42 | -2.37% | 194,000 |
| Aug 8, 2025 | 7.87 | 7.87 | 7.60 | 7.60 | 7.60 | -1.43% | 76,800 |
| Aug 7, 2025 | 7.80 | 7.87 | 7.68 | 7.71 | 7.71 | -0.13% | 164,500 |
| Aug 6, 2025 | 7.92 | 7.92 | 7.50 | 7.72 | 7.72 | -5.39% | 476,400 |
| Aug 5, 2025 | 8.34 | 8.35 | 8.04 | 8.16 | 8.16 | -0.37% | 47,420 |
| Aug 1, 2025 | 8.26 | 8.37 | 8.02 | 8.19 | 8.19 | -1.56% | 77,333 |
| Jul 31, 2025 | 8.46 | 8.46 | 8.31 | 8.32 | 8.32 | -1.77% | 63,316 |
| Jul 30, 2025 | 8.48 | 8.62 | 8.40 | 8.47 | 8.47 | -0.35% | 363,600 |
| Jul 29, 2025 | 8.55 | 8.55 | 8.43 | 8.50 | 8.50 | -0.23% | 33,124 |
| Jul 28, 2025 | 8.38 | 8.52 | 8.35 | 8.52 | 8.52 | 3.15% | 292,748 |
| Jul 25, 2025 | 8.30 | 8.39 | 8.25 | 8.26 | 8.26 | -0.12% | 36,000 |
| Jul 24, 2025 | 8.34 | 8.34 | 8.22 | 8.27 | 8.27 | -0.96% | 76,900 |
| Jul 23, 2025 | 8.25 | 8.37 | 8.25 | 8.35 | 8.35 | 1.58% | 49,043 |
| Jul 22, 2025 | 8.20 | 8.27 | 8.15 | 8.22 | 8.22 | 0.98% | 34,800 |
| Jul 21, 2025 | 8.26 | 8.27 | 8.13 | 8.14 | 8.14 | -1.93% | 53,900 |
| Jul 18, 2025 | 8.20 | 8.35 | 8.19 | 8.30 | 8.30 | 0.85% | 93,900 |
| Jul 17, 2025 | 8.17 | 8.26 | 8.10 | 8.23 | 8.23 | 2.11% | 78,449 |
| Jul 16, 2025 | 8.24 | 8.25 | 8.03 | 8.06 | 8.06 | -1.83% | 92,125 |
| Jul 15, 2025 | 8.33 | 8.33 | 8.19 | 8.21 | 8.21 | -1.32% | 59,918 |
| Jul 14, 2025 | 8.34 | 8.34 | 8.20 | 8.32 | 8.32 | 0.73% | 75,100 |
| Jul 11, 2025 | 8.33 | 8.37 | 8.25 | 8.26 | 8.26 | -1.43% | 45,000 |
| Jul 10, 2025 | 8.42 | 8.52 | 8.35 | 8.38 | 8.38 | -0.95% | 76,331 |
| Jul 9, 2025 | 8.46 | 8.51 | 8.35 | 8.46 | 8.46 | 1.08% | 51,242 |
| Jul 8, 2025 | 8.15 | 8.48 | 8.15 | 8.37 | 8.37 | 2.32% | 93,406 |
| Jul 7, 2025 | 8.22 | 8.30 | 8.14 | 8.18 | 8.18 | -0.61% | 37,437 |
| Jul 4, 2025 | 8.25 | 8.28 | 8.17 | 8.23 | 8.23 | -0.12% | 58,026 |
| Jul 3, 2025 | 8.22 | 8.30 | 8.19 | 8.24 | 8.24 | -0.36% | 152,140 |
| Jul 2, 2025 | 8.16 | 8.28 | 8.06 | 8.27 | 8.27 | 2.73% | 132,224 |
| Jun 30, 2025 | 8.20 | 8.24 | 8.00 | 8.05 | 8.05 | -2.42% | 89,600 |
| Jun 27, 2025 | 8.44 | 8.44 | 8.23 | 8.25 | 8.05 | -0.12% | 216,800 |
| Jun 26, 2025 | 8.40 | 8.40 | 8.21 | 8.26 | 8.06 | -0.96% | 272,600 |
| Jun 25, 2025 | 8.42 | 8.50 | 8.31 | 8.34 | 8.14 | -0.83% | 91,800 |
| Jun 24, 2025 | 8.50 | 8.56 | 8.37 | 8.41 | 8.21 | -1.87% | 101,817 |
| Jun 23, 2025 | 8.88 | 8.95 | 8.56 | 8.57 | 8.36 | -2.72% | 115,900 |
| Jun 20, 2025 | 8.88 | 8.88 | 8.74 | 8.81 | 8.60 | 0.34% | 267,623 |
| Jun 19, 2025 | 8.92 | 8.92 | 8.77 | 8.78 | 8.57 | -1.35% | 57,015 |