PHX Energy Services Corp. (TSX:PHX)
Canada
· Delayed Price · Currency is CAD 7.99
0.00 (0.00%)
Jun 6, 2025, 4:00 PM EDT
PHX Energy Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 8.02 | 8.10 | 7.99 | 7.99 | 7.99 | - | 38,445 |
| Jun 5, 2025 | 8.10 | 8.10 | 7.96 | 7.99 | 7.99 | -0.37% | 72,307 |
| Jun 4, 2025 | 8.24 | 8.24 | 7.95 | 8.02 | 8.02 | 0.25% | 30,341 |
| Jun 3, 2025 | 8.05 | 8.19 | 7.98 | 8.00 | 8.00 | -1.36% | 155,002 |
| Jun 2, 2025 | 8.00 | 8.11 | 7.94 | 8.11 | 8.11 | 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 |
| Apr 17, 2025 | 7.65 | 7.96 | 7.65 | 7.85 | 7.85 | 3.29% | 96,502 |
| Apr 16, 2025 | 7.55 | 7.75 | 7.55 | 7.60 | 7.60 | 0.80% | 154,502 |
| Apr 15, 2025 | 7.53 | 7.71 | 7.53 | 7.54 | 7.54 | -0.13% | 56,421 |
| Apr 14, 2025 | 7.93 | 7.93 | 7.50 | 7.55 | 7.55 | -1.44% | 76,315 |
| Apr 11, 2025 | 8.08 | 8.08 | 7.64 | 7.66 | 7.66 | 0.92% | 211,716 |
| Apr 10, 2025 | 8.20 | 8.27 | 7.57 | 7.59 | 7.59 | -7.55% | 60,100 |
| Apr 9, 2025 | 7.35 | 8.29 | 7.19 | 8.21 | 8.21 | 11.10% | 250,400 |
| Apr 8, 2025 | 8.13 | 8.13 | 7.34 | 7.39 | 7.39 | -0.40% | 177,200 |
| Apr 7, 2025 | 7.29 | 7.51 | 6.64 | 7.42 | 7.42 | -2.62% | 197,823 |
| Apr 4, 2025 | 8.30 | 8.30 | 7.60 | 7.62 | 7.62 | -10.88% | 166,004 |
| Apr 3, 2025 | 8.72 | 8.72 | 8.45 | 8.55 | 8.55 | -3.72% | 124,300 |
| Apr 2, 2025 | 8.80 | 8.90 | 8.69 | 8.88 | 8.88 | 1.02% | 25,533 |
| Apr 1, 2025 | 8.84 | 8.96 | 8.77 | 8.79 | 8.79 | -0.79% | 41,341 |
| Mar 31, 2025 | 9.01 | 9.01 | 8.79 | 8.86 | 8.86 | -3.38% | 50,800 |
| Mar 28, 2025 | 9.21 | 9.21 | 9.09 | 9.17 | 8.97 | - | 36,023 |
| Mar 27, 2025 | 9.26 | 9.31 | 9.17 | 9.17 | 8.97 | -0.97% | 22,826 |