Get the Stockscreener App
6.42
10.88%
0.63
PHX Energy Services Corp Stock (PHXHF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 20, 2025 | $6.44 | $6.41 | $0.0335 | 23,198.0 | +10.88% |
| May 30, 2025 | $5.80 | $5.74 | $0.06 | 7,960.0 | -0.69% |
| May 29, 2025 | $5.88 | $5.83 | $0.05 | 6,132.0 | +0.17% |
| May 28, 2025 | $5.84 | $5.80 | $0.0437 | 4,900.0 | -0.51% |
| May 27, 2025 | $6.24 | $5.84 | $0.396 | 9,832.0 | +1.92% |
| May 23, 2025 | $5.80 | $5.72 | $0.08 | 12,825.0 | +0.60% |
| May 22, 2025 | $5.78 | $5.61 | $0.1695 | 3,701.0 | -1.96% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $6.44 | $6.41 | $0.0335 | 23,198.0 | +10.88% |
| 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 | 38,823.0 | -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% |
1.82%
0.34%
Cap:
|
Volume (24h):