loading

PHX Energy Services Corp Stock (PHXHF) Price History

Date High Low High - Low Volume % Change
Aug 07, 2025 $5.71 $5.66 $0.0459 6,211.0 +0.75%
Aug 06, 2025 $5.72 $5.56 $0.157 42,538.0 -4.78%
Aug 05, 2025 $6.00 $5.84 $0.16 8,331.0 -2.16%
Aug 04, 2025 $6.61 $6.00 $0.61 4,540.0 +2.03%
Aug 01, 2025 $6.12 $5.85 $0.2705 12,981.0 -1.50%
Jul 31, 2025 $6.09 $6.00 $0.094 1,829.0 -1.48%
Jul 30, 2025 $6.25 $6.09 $0.1585 4,368.0 -1.68%
Jul 29, 2025 $6.54 $6.13 $0.41 2,411.0 +0.06%
Jul 28, 2025 $6.25 $6.08 $0.17 8,237.0 +2.32%
Jul 25, 2025 $6.05 $6.02 $0.03 5,817.0 -0.13%
Jul 24, 2025 $6.45 $6.06 $0.3919 21,996.0 -1.43%
Jul 23, 2025 $6.15 $6.09 $0.0647 7,962.0 +1.42%
Jul 22, 2025 $6.07 $5.91 $0.16 22,843.0 +1.85%
Jul 21, 2025 $6.07 $5.95 $0.1214 4,571.0 -1.82%
Jul 18, 2025 $6.08 $5.98 $0.10 5,223.0 +1.17%
Jul 17, 2025 $6.00 $5.96 $0.0399 5,346.0 +0.59%
Jul 16, 2025 $5.97 $5.86 $0.103 10,076.0 -0.75%
Jul 15, 2025 $6.06 $6.00 $0.0598 20,127.0 -0.30%
Jul 14, 2025 $6.07 $6.02 $0.052 2,628.0 -0.86%
Jul 11, 2025 $6.09 $6.06 $0.03 3,497.0 -0.75%
Jul 10, 2025 $6.26 $6.12 $0.144 3,784.0 -0.71%
Jul 09, 2025 $6.18 $6.13 $0.045 3,499.0 +0.39%

PHX Energy Services Corp Stock (PHXHF) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of PHX Energy Services Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PHXHF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of PHX Energy Services Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.

PHX Energy Services Corp Stock (PHXHF) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $6.61 $5.56 $1.05 86,129.0 -5.67%
Jul, 2025 $6.54 $5.80 $0.74 161,788.0 +0.96%
Jun, 2025 $6.85 $5.75 $1.10 210,439.0 +2.64%
May, 2025 $6.39 $5.26 $1.13 152,421.0 +5.46%
Apr, 2025 $6.45 $4.88 $1.57 171,061.0 -11.52%
Mar, 2025 $6.65 $5.83 $0.816 136,990.0 -0.40%
Feb, 2025 $6.62 $6.00 $0.6199 113,526.0 -0.80%
Jan, 2025 $6.69 $6.28 $0.414 42,033.0 -3.09%

PHX Energy Services Corp Stock (PHXHF) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $6.98 $6.22 $0.76 53,171.0 -8.00%
Nov, 2024 $7.26 $6.59 $0.6702 65,453.0 +2.30%
Oct, 2024 $7.77 $6.63 $1.14 74,277.0 +1.79%
Sep, 2024 $7.34 $6.65 $0.69 96,268.0 -8.07%
Aug, 2024 $7.75 $6.83 $0.92 127,504.0 -4.54%
Jul, 2024 $7.67 $6.48 $1.19 62,750.0 +15.15%
Jun, 2024 $6.77 $6.34 $0.43 34,201.0 -2.13%
May, 2024 $6.80 $6.22 $0.58 60,889.0 +2.49%
Apr, 2024 $7.14 $6.40 $0.7385 71,044.0 -1.49%
Mar, 2024 $6.95 $6.55 $0.40 51,764.0 +1.20%
Feb, 2024 $6.91 $6.55 $0.3592 24,452.0 -6.34%
Jan, 2024 $7.20 $5.96 $1.24 17,086.0 +10.94%

PHX Energy Services Corp Stock (PHXHF) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $7.00 $5.90 $1.10 49,401.0 -1.84%
Nov, 2023 $6.59 $5.26 $1.33 44,973.0 +21.87%
Oct, 2023 $5.65 $5.19 $0.46 15,548.0 -6.14%
Sep, 2023 $6.17 $5.70 $0.47 13,038.0 -3.39%
Aug, 2023 $5.91 $5.31 $0.60 44,891.0 +10.28%
Jul, 2023 $5.37 $4.55 $0.82 23,549.0 +16.30%
Jun, 2023 $4.76 $4.28 $0.48 28,757.0 +3.14%
May, 2023 $4.95 $4.46 $0.49 10,838.0 -9.90%
Apr, 2023 $5.38 $4.95 $0.425 9,541.0 -0.70%
Mar, 2023 $5.85 $4.85 $1.00 7,342.0 -9.20%
Feb, 2023 $5.94 $5.49 $0.4501 15,072.0 -7.73%
Jan, 2023 $6.21 $5.67 $0.545 12,204.0 +5.97%
$2.58
price up icon 0.00%
$20.46
price down icon 0.20%
$0.1522
price down icon 1.49%
$0.66
price down icon 5.71%
$40.02
price down icon 0.27%
$94.70
price up icon 0.34%
Cap:     |  Volume (24h):