PHX Energy Services Corp. (TSX:PHX)
Canada · Delayed Price · Currency is CAD 7.99
+0.08 (1.01%)
Sep 25, 2025, 4:00 PM EDT
PHX Energy Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 7.97 | 8.02 | 7.88 | 7.97 | 7.97 | 0.76% | 127,452 |
| Sep 24, 2025 | 7.91 | 8.01 | 7.90 | 7.91 | 7.91 | 1.15% | 229,427 |
| Sep 23, 2025 | 7.79 | 7.95 | 7.79 | 7.82 | 7.82 | 0.39% | 153,000 |
| Sep 22, 2025 | 7.61 | 7.85 | 7.61 | 7.79 | 7.79 | 2.37% | 128,803 |
| Sep 19, 2025 | 7.74 | 7.74 | 7.61 | 7.61 | 7.61 | -1.42% | 85,806 |
| Sep 18, 2025 | 7.79 | 7.84 | 7.69 | 7.72 | 7.72 | -0.52% | 106,300 |
| Sep 17, 2025 | 7.67 | 7.88 | 7.67 | 7.76 | 7.76 | 1.70% | 148,729 |
| Sep 16, 2025 | 7.63 | 7.69 | 7.61 | 7.63 | 7.63 | 0.26% | 150,349 |
| Sep 15, 2025 | 7.50 | 7.61 | 7.49 | 7.61 | 7.61 | 1.60% | 59,738 |
| Sep 12, 2025 | 7.48 | 7.54 | 7.44 | 7.49 | 7.49 | -0.13% | 249,900 |
| Sep 11, 2025 | 7.42 | 7.52 | 7.36 | 7.50 | 7.50 | 0.40% | 300,046 |
| Sep 10, 2025 | 7.45 | 7.50 | 7.41 | 7.47 | 7.47 | 0.13% | 123,544 |
| Sep 9, 2025 | 7.49 | 7.57 | 7.44 | 7.46 | 7.46 | -0.40% | 103,900 |
| Sep 8, 2025 | 7.60 | 7.60 | 7.45 | 7.49 | 7.49 | -0.79% | 210,800 |
| Sep 5, 2025 | 7.64 | 7.64 | 7.52 | 7.55 | 7.55 | -1.18% | 161,944 |
| Sep 4, 2025 | 7.57 | 7.66 | 7.57 | 7.64 | 7.64 | 0.26% | 129,326 |
| Sep 3, 2025 | 7.71 | 7.76 | 7.57 | 7.62 | 7.62 | -1.17% | 75,700 |
| Sep 2, 2025 | 7.77 | 7.77 | 7.67 | 7.71 | 7.71 | -0.77% | 124,300 |
| Aug 29, 2025 | 7.79 | 7.82 | 7.68 | 7.77 | 7.77 | 0.52% | 69,600 |
| 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 |