PHX Energy Services Corp. (TSX:PHX)
Canada
· Delayed Price · Currency is CAD 9.17
0.00 (0.00%)
Mar 28, 2025, 4:00 PM EST
PHX Energy Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 9.21 | 9.21 | 9.09 | 9.17 | 9.17 | - | 36,023 |
| Mar 27, 2025 | 9.26 | 9.31 | 9.17 | 9.17 | 9.17 | -0.97% | 22,826 |
| Mar 26, 2025 | 9.25 | 9.35 | 9.25 | 9.26 | 9.26 | 0.11% | 39,014 |
| Mar 25, 2025 | 9.15 | 9.26 | 9.15 | 9.25 | 9.25 | 1.09% | 25,600 |
| Mar 24, 2025 | 9.03 | 9.17 | 9.03 | 9.15 | 9.15 | 1.67% | 20,211 |
| Mar 21, 2025 | 9.12 | 9.20 | 8.95 | 9.00 | 9.00 | -1.32% | 13,500 |
| Mar 20, 2025 | 9.06 | 9.17 | 8.96 | 9.12 | 9.12 | 1.33% | 31,800 |
| Mar 19, 2025 | 8.81 | 9.02 | 8.81 | 9.00 | 9.00 | 2.27% | 40,000 |
| Mar 18, 2025 | 8.91 | 8.91 | 8.72 | 8.80 | 8.80 | -0.56% | 28,400 |
| Mar 17, 2025 | 8.75 | 8.90 | 8.54 | 8.85 | 8.85 | 1.37% | 47,700 |
| Mar 14, 2025 | 8.56 | 8.75 | 8.56 | 8.73 | 8.73 | 2.34% | 16,905 |
| Mar 13, 2025 | 8.74 | 8.74 | 8.52 | 8.53 | 8.53 | -2.40% | 46,518 |
| Mar 12, 2025 | 8.54 | 8.74 | 8.54 | 8.74 | 8.74 | 3.07% | 64,800 |
| Mar 11, 2025 | 8.50 | 8.53 | 8.42 | 8.48 | 8.48 | - | 33,400 |
| Mar 10, 2025 | 8.60 | 8.72 | 8.40 | 8.48 | 8.48 | -2.30% | 42,900 |
| Mar 7, 2025 | 8.59 | 8.74 | 8.57 | 8.68 | 8.68 | 1.64% | 48,349 |
| Mar 6, 2025 | 8.53 | 8.60 | 8.41 | 8.54 | 8.54 | 0.12% | 234,813 |
| Mar 5, 2025 | 8.49 | 8.56 | 8.43 | 8.53 | 8.53 | 0.35% | 82,037 |
| Mar 4, 2025 | 8.51 | 8.59 | 8.41 | 8.50 | 8.50 | -1.62% | 97,146 |
| Mar 3, 2025 | 9.05 | 9.06 | 8.62 | 8.64 | 8.64 | -4.53% | 91,403 |
| Feb 28, 2025 | 9.07 | 9.08 | 8.94 | 9.05 | 9.05 | 0.78% | 55,000 |
| Feb 27, 2025 | 9.12 | 9.15 | 8.92 | 8.98 | 8.98 | - | 50,141 |
| Feb 26, 2025 | 9.39 | 9.39 | 8.97 | 8.98 | 8.98 | 1.93% | 120,228 |
| Feb 25, 2025 | 8.90 | 8.97 | 8.81 | 8.81 | 8.81 | -1.56% | 136,840 |
| Feb 24, 2025 | 9.00 | 9.02 | 8.85 | 8.95 | 8.95 | 0.34% | 35,941 |
| Feb 21, 2025 | 9.00 | 9.01 | 8.91 | 8.92 | 8.92 | -1.44% | 85,000 |
| Feb 20, 2025 | 9.37 | 9.37 | 9.00 | 9.05 | 9.05 | - | 54,317 |
| Feb 19, 2025 | 9.19 | 9.19 | 9.01 | 9.05 | 9.05 | -0.98% | 44,629 |
| Feb 18, 2025 | 9.09 | 9.18 | 8.84 | 9.14 | 9.14 | 0.22% | 57,125 |
| Feb 14, 2025 | 9.26 | 9.26 | 9.06 | 9.12 | 9.12 | 0.22% | 40,643 |
| Feb 13, 2025 | 9.14 | 9.22 | 9.10 | 9.10 | 9.10 | -1.19% | 39,733 |
| Feb 12, 2025 | 9.32 | 9.32 | 9.18 | 9.21 | 9.21 | -1.07% | 27,300 |
| Feb 11, 2025 | 9.25 | 9.37 | 9.17 | 9.31 | 9.31 | 1.64% | 30,500 |
| Feb 10, 2025 | 9.29 | 9.29 | 9.16 | 9.16 | 9.16 | -0.22% | 24,115 |
| Feb 7, 2025 | 9.10 | 9.28 | 9.09 | 9.18 | 9.18 | 0.55% | 30,500 |
| Feb 6, 2025 | 9.33 | 9.33 | 9.09 | 9.13 | 9.13 | -1.62% | 29,300 |
| Feb 5, 2025 | 9.25 | 9.40 | 9.18 | 9.28 | 9.28 | 0.22% | 36,200 |
| Feb 4, 2025 | 9.23 | 9.33 | 9.06 | 9.26 | 9.26 | 2.32% | 36,217 |
| Feb 3, 2025 | 8.50 | 9.15 | 8.50 | 9.05 | 9.05 | -1.20% | 120,638 |
| Jan 31, 2025 | 9.39 | 9.39 | 9.09 | 9.16 | 9.16 | -2.76% | 85,700 |
| Jan 30, 2025 | 9.40 | 9.44 | 9.32 | 9.42 | 9.42 | 0.43% | 52,103 |
| Jan 29, 2025 | 9.30 | 9.45 | 9.26 | 9.38 | 9.38 | -0.11% | 43,200 |
| Jan 28, 2025 | 9.44 | 9.44 | 9.13 | 9.39 | 9.39 | 0.64% | 68,220 |
| Jan 27, 2025 | 9.51 | 9.61 | 9.33 | 9.33 | 9.33 | -2.51% | 132,800 |
| Jan 24, 2025 | 9.59 | 9.79 | 9.57 | 9.57 | 9.57 | - | 68,743 |
| Jan 23, 2025 | 9.60 | 9.60 | 9.47 | 9.57 | 9.57 | -0.21% | 61,603 |
| Jan 22, 2025 | 9.50 | 9.60 | 9.42 | 9.59 | 9.59 | 1.48% | 76,300 |
| Jan 21, 2025 | 9.62 | 9.62 | 9.36 | 9.45 | 9.45 | -1.05% | 44,700 |
| Jan 20, 2025 | 9.70 | 9.70 | 9.54 | 9.55 | 9.55 | -0.52% | 31,602 |
| Jan 17, 2025 | 9.65 | 9.65 | 9.52 | 9.60 | 9.60 | 0.31% | 78,943 |