PHX Energy Services Corp. (TSX:PHX)
Canada
· Delayed Price · Currency is CAD 8.03
+0.16 (2.03%)
May 12, 2025, 4:00 PM EDT
PHX Energy Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 9.25 | 9.35 | 9.25 | 9.26 | 9.06 | 0.11% | 39,014 |
| Mar 25, 2025 | 9.15 | 9.26 | 9.15 | 9.25 | 9.05 | 1.09% | 25,600 |
| Mar 24, 2025 | 9.03 | 9.17 | 9.03 | 9.15 | 8.95 | 1.67% | 20,211 |
| Mar 21, 2025 | 9.12 | 9.20 | 8.95 | 9.00 | 8.80 | -1.32% | 13,500 |
| Mar 20, 2025 | 9.06 | 9.17 | 8.96 | 9.12 | 8.92 | 1.33% | 31,800 |
| Mar 19, 2025 | 8.81 | 9.02 | 8.81 | 9.00 | 8.80 | 2.27% | 40,000 |
| Mar 18, 2025 | 8.91 | 8.91 | 8.72 | 8.80 | 8.61 | -0.56% | 28,400 |
| Mar 17, 2025 | 8.75 | 8.90 | 8.54 | 8.85 | 8.66 | 1.37% | 47,700 |
| Mar 14, 2025 | 8.56 | 8.75 | 8.56 | 8.73 | 8.54 | 2.34% | 16,905 |
| Mar 13, 2025 | 8.74 | 8.74 | 8.52 | 8.53 | 8.34 | -2.40% | 46,518 |
| Mar 12, 2025 | 8.54 | 8.74 | 8.54 | 8.74 | 8.55 | 3.07% | 64,800 |
| Mar 11, 2025 | 8.50 | 8.53 | 8.42 | 8.48 | 8.30 | - | 33,400 |
| Mar 10, 2025 | 8.60 | 8.72 | 8.40 | 8.48 | 8.30 | -2.30% | 42,900 |
| Mar 7, 2025 | 8.59 | 8.74 | 8.57 | 8.68 | 8.49 | 1.64% | 48,349 |
| Mar 6, 2025 | 8.53 | 8.60 | 8.41 | 8.54 | 8.35 | 0.12% | 234,813 |
| Mar 5, 2025 | 8.49 | 8.56 | 8.43 | 8.53 | 8.34 | 0.35% | 82,037 |
| Mar 4, 2025 | 8.51 | 8.59 | 8.41 | 8.50 | 8.31 | -1.62% | 97,146 |
| Mar 3, 2025 | 9.05 | 9.06 | 8.62 | 8.64 | 8.45 | -4.53% | 91,403 |