PHX Energy Services Corp. (TSX:PHX)
Canada
· Delayed Price · Currency is CAD 8.05
-0.20 (-2.42%)
Jun 30, 2025, 4:00 PM EDT
PHX Energy Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 8.88 | 9.05 | 8.87 | 8.90 | 8.68 | 0.23% | 131,100 |
| Jun 17, 2025 | 8.75 | 9.05 | 8.75 | 8.88 | 8.66 | 1.83% | 169,300 |
| Jun 16, 2025 | 8.50 | 8.73 | 8.46 | 8.72 | 8.51 | 2.59% | 204,900 |
| Jun 13, 2025 | 8.55 | 8.58 | 8.42 | 8.50 | 8.29 | 0.59% | 173,425 |
| Jun 12, 2025 | 8.41 | 8.45 | 8.29 | 8.45 | 8.25 | - | 146,700 |
| Jun 11, 2025 | 8.34 | 8.47 | 8.23 | 8.45 | 8.25 | 2.18% | 133,100 |
| Jun 10, 2025 | 8.10 | 8.28 | 8.04 | 8.27 | 8.07 | 2.73% | 263,500 |
| Jun 9, 2025 | 8.12 | 8.13 | 8.00 | 8.05 | 7.85 | 0.75% | 165,200 |
| Jun 6, 2025 | 8.02 | 8.10 | 7.99 | 7.99 | 7.80 | - | 38,445 |
| Jun 5, 2025 | 8.10 | 8.10 | 7.96 | 7.99 | 7.80 | -0.37% | 72,307 |
| Jun 4, 2025 | 8.24 | 8.24 | 7.95 | 8.02 | 7.83 | 0.25% | 30,341 |
| Jun 3, 2025 | 8.05 | 8.19 | 7.98 | 8.00 | 7.81 | -1.36% | 155,002 |
| Jun 2, 2025 | 8.00 | 8.11 | 7.94 | 8.11 | 7.91 | 2.01% | 258,802 |
| May 30, 2025 | 8.05 | 8.05 | 7.88 | 7.95 | 7.95 | -1.61% | 104,610 |
| May 29, 2025 | 8.07 | 8.13 | 8.05 | 8.08 | 8.08 | 0.37% | 16,800 |
| May 28, 2025 | 8.11 | 8.12 | 7.98 | 8.05 | 8.05 | -0.86% | 55,936 |
| May 27, 2025 | 8.15 | 8.15 | 8.02 | 8.12 | 8.12 | -0.12% | 32,346 |
| May 26, 2025 | 7.98 | 8.21 | 7.88 | 8.13 | 8.13 | 3.04% | 28,500 |
| May 23, 2025 | 7.95 | 7.96 | 7.84 | 7.89 | 7.89 | 0.90% | 50,444 |
| May 22, 2025 | 7.86 | 8.12 | 7.76 | 7.82 | 7.82 | -1.88% | 31,925 |
| May 21, 2025 | 8.14 | 8.16 | 7.91 | 7.97 | 7.97 | -2.09% | 67,536 |
| May 20, 2025 | 8.40 | 8.40 | 8.11 | 8.14 | 8.14 | -1.45% | 44,800 |
| May 16, 2025 | 8.25 | 8.26 | 8.16 | 8.26 | 8.26 | 0.24% | 33,400 |
| May 15, 2025 | 8.37 | 8.38 | 8.20 | 8.24 | 8.24 | -1.08% | 64,600 |
| May 14, 2025 | 8.07 | 8.41 | 7.98 | 8.33 | 8.33 | 3.22% | 909,245 |
| May 13, 2025 | 8.05 | 8.13 | 8.03 | 8.07 | 8.07 | 0.50% | 76,228 |
| May 12, 2025 | 8.28 | 8.28 | 7.89 | 8.03 | 8.03 | 2.03% | 170,041 |
| May 9, 2025 | 7.77 | 7.91 | 7.77 | 7.87 | 7.87 | 0.90% | 73,500 |
| May 8, 2025 | 7.94 | 7.97 | 7.75 | 7.80 | 7.80 | -0.13% | 59,100 |
| May 7, 2025 | 7.67 | 8.08 | 7.67 | 7.81 | 7.81 | 3.58% | 113,000 |
| May 6, 2025 | 7.51 | 7.67 | 7.50 | 7.54 | 7.54 | 0.40% | 24,700 |
| May 5, 2025 | 7.74 | 7.74 | 7.50 | 7.51 | 7.51 | -3.10% | 61,446 |
| May 2, 2025 | 7.87 | 7.87 | 7.62 | 7.75 | 7.75 | 2.38% | 48,642 |
| May 1, 2025 | 7.58 | 7.72 | 7.51 | 7.57 | 7.57 | - | 63,449 |
| Apr 30, 2025 | 7.73 | 7.73 | 7.55 | 7.57 | 7.57 | -1.43% | 41,900 |
| Apr 29, 2025 | 7.67 | 7.96 | 7.62 | 7.68 | 7.68 | -0.26% | 34,723 |
| Apr 28, 2025 | 7.74 | 7.79 | 7.69 | 7.70 | 7.70 | -2.28% | 16,600 |
| Apr 25, 2025 | 7.70 | 7.89 | 7.65 | 7.88 | 7.88 | 1.94% | 57,000 |
| Apr 24, 2025 | 7.69 | 7.78 | 7.67 | 7.73 | 7.73 | 0.91% | 112,700 |
| Apr 23, 2025 | 7.80 | 7.88 | 7.63 | 7.66 | 7.66 | -0.52% | 50,600 |
| Apr 22, 2025 | 7.65 | 7.86 | 7.65 | 7.70 | 7.70 | 1.45% | 47,632 |
| Apr 21, 2025 | 7.77 | 7.84 | 7.53 | 7.59 | 7.59 | -3.31% | 26,924 |