PHX Energy Services Corp. (TSX:PHX)
Canada · Delayed Price · Currency is CAD 7.49
+0.18 (2.46%)
At close: Nov 28, 2025
PHX Energy Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 7.34 | 7.50 | 7.34 | 7.49 | 7.49 | 2.46% | 110,479 |
| Nov 27, 2025 | 7.27 | 7.35 | 7.27 | 7.31 | 7.31 | 0.14% | 32,369 |
| Nov 26, 2025 | 7.20 | 7.35 | 7.20 | 7.30 | 7.30 | 0.97% | 95,005 |
| Nov 25, 2025 | 7.14 | 7.25 | 7.09 | 7.23 | 7.23 | 0.42% | 113,127 |
| Nov 24, 2025 | 7.16 | 7.26 | 7.13 | 7.20 | 7.20 | 0.84% | 75,514 |
| Nov 21, 2025 | 7.06 | 7.17 | 6.98 | 7.14 | 7.14 | 0.71% | 144,486 |
| Nov 20, 2025 | 7.27 | 7.37 | 7.07 | 7.09 | 7.09 | -1.66% | 106,391 |
| Nov 19, 2025 | 7.12 | 7.21 | 7.04 | 7.21 | 7.21 | 0.84% | 72,572 |
| Nov 18, 2025 | 7.06 | 7.24 | 7.00 | 7.15 | 7.15 | 1.27% | 119,132 |
| Nov 17, 2025 | 7.12 | 7.23 | 7.01 | 7.06 | 7.06 | -0.70% | 66,897 |
| Nov 14, 2025 | 6.90 | 7.12 | 6.87 | 7.11 | 7.11 | 2.75% | 99,910 |
| Nov 13, 2025 | 7.18 | 7.19 | 6.90 | 6.92 | 6.92 | -3.22% | 267,358 |
| Nov 12, 2025 | 7.29 | 7.30 | 7.15 | 7.15 | 7.15 | -2.19% | 46,630 |
| Nov 11, 2025 | 7.12 | 7.31 | 7.12 | 7.31 | 7.31 | 2.81% | 107,881 |
| Nov 10, 2025 | 7.10 | 7.16 | 7.10 | 7.11 | 7.11 | 0.28% | 124,589 |
| Nov 7, 2025 | 7.01 | 7.21 | 6.93 | 7.09 | 7.09 | 1.29% | 286,838 |
| Nov 6, 2025 | 7.10 | 7.16 | 7.00 | 7.00 | 7.00 | -1.82% | 328,492 |
| Nov 5, 2025 | 7.29 | 7.33 | 6.90 | 7.13 | 7.13 | -6.18% | 757,935 |
| Nov 4, 2025 | 7.61 | 7.68 | 7.51 | 7.60 | 7.60 | -1.04% | 205,519 |
| Nov 3, 2025 | 7.66 | 7.74 | 7.60 | 7.68 | 7.68 | 0.79% | 110,349 |
| Oct 31, 2025 | 7.40 | 7.64 | 7.40 | 7.62 | 7.62 | 2.83% | 221,606 |
| Oct 30, 2025 | 7.33 | 7.43 | 7.30 | 7.41 | 7.41 | 1.37% | 82,986 |
| Oct 29, 2025 | 7.30 | 7.34 | 7.25 | 7.31 | 7.31 | 0.41% | 282,106 |
| Oct 28, 2025 | 7.40 | 7.40 | 7.25 | 7.28 | 7.28 | -1.49% | 66,462 |
| Oct 27, 2025 | 7.54 | 7.54 | 7.31 | 7.39 | 7.39 | -1.20% | 157,129 |
| Oct 24, 2025 | 7.44 | 7.49 | 7.36 | 7.48 | 7.48 | 1.36% | 652,746 |
| Oct 23, 2025 | 7.31 | 7.41 | 7.31 | 7.38 | 7.38 | 2.36% | 179,662 |
| Oct 22, 2025 | 7.25 | 7.25 | 7.16 | 7.21 | 7.21 | -0.14% | 198,928 |
| Oct 21, 2025 | 7.28 | 7.29 | 7.15 | 7.22 | 7.22 | -0.96% | 138,802 |
| Oct 20, 2025 | 7.40 | 7.42 | 7.26 | 7.29 | 7.29 | -1.35% | 143,477 |
| Oct 17, 2025 | 7.45 | 7.56 | 7.31 | 7.39 | 7.39 | -0.81% | 172,163 |
| Oct 16, 2025 | 7.58 | 7.68 | 7.45 | 7.45 | 7.45 | -1.72% | 159,938 |
| Oct 15, 2025 | 7.70 | 7.75 | 7.57 | 7.58 | 7.58 | -0.92% | 77,985 |
| Oct 14, 2025 | 7.60 | 7.73 | 7.55 | 7.65 | 7.65 | 1.06% | 136,762 |
| Oct 10, 2025 | 7.70 | 7.70 | 7.55 | 7.57 | 7.57 | -2.32% | 270,777 |
| Oct 9, 2025 | 7.86 | 7.92 | 7.69 | 7.75 | 7.75 | -1.52% | 122,875 |
| Oct 8, 2025 | 7.81 | 7.89 | 7.72 | 7.87 | 7.87 | 1.03% | 152,634 |
| Oct 7, 2025 | 7.77 | 7.79 | 7.71 | 7.79 | 7.79 | 0.26% | 82,030 |
| Oct 6, 2025 | 7.93 | 7.93 | 7.77 | 7.77 | 7.77 | -1.27% | 46,874 |
| Oct 3, 2025 | 7.78 | 8.00 | 7.78 | 7.87 | 7.87 | 1.16% | 55,117 |
| Oct 2, 2025 | 7.95 | 7.96 | 7.75 | 7.78 | 7.78 | -2.02% | 146,906 |
| Oct 1, 2025 | 7.87 | 7.96 | 7.80 | 7.94 | 7.94 | 0.38% | 182,910 |
| Sep 30, 2025 | 7.91 | 7.95 | 7.83 | 7.91 | 7.91 | -0.75% | 178,513 |
| Sep 29, 2025 | 7.80 | 7.97 | 7.70 | 7.97 | 7.97 | 0.38% | 239,110 |
| Sep 26, 2025 | 7.99 | 8.00 | 7.92 | 7.94 | 7.74 | -0.63% | 271,365 |
| Sep 25, 2025 | 7.97 | 8.02 | 7.88 | 7.99 | 7.79 | 1.01% | 162,580 |
| Sep 24, 2025 | 7.91 | 8.01 | 7.90 | 7.91 | 7.71 | 1.15% | 229,427 |
| Sep 23, 2025 | 7.79 | 7.95 | 7.79 | 7.82 | 7.62 | 0.39% | 152,972 |
| Sep 22, 2025 | 7.61 | 7.85 | 7.61 | 7.79 | 7.59 | 2.37% | 128,803 |
| Sep 19, 2025 | 7.74 | 7.74 | 7.61 | 7.61 | 7.42 | -1.42% | 85,806 |