5.609
price up icon0.88%   0.049
after-market After Hours: 5.44 -0.169 -3.01%
loading

PHX Energy Services Corp Stock (PHXHF) Price History

Date High Low High - Low Volume % Change
Aug 28, 2025 $5.83 $5.53 $0.30 16,614.0 +0.88%
Aug 19, 2025 $5.56 $5.53 $0.0265 3,697.0 -0.18%
Aug 18, 2025 $5.57 $5.44 $0.13 12,563.0 +1.46%
Aug 15, 2025 $5.54 $5.49 $0.0495 4,351.0 -0.72%
Aug 14, 2025 $5.56 $5.47 $0.09 24,650.0 +0.25%
Aug 13, 2025 $5.57 $5.52 $0.054 1,713.0 -0.61%
Aug 12, 2025 $5.55 $5.21 $0.34 14,763.0 +2.21%
Aug 11, 2025 $5.55 $5.42 $0.1275 37,485.0 -1.95%
Aug 08, 2025 $5.62 $5.54 $0.0821 8,318.0 -2.16%
Aug 07, 2025 $5.71 $5.66 $0.0459 11,528.0 +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%

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 $5.21 $1.40 204,072.0 -6.52%
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%
$2.63
price down icon 0.38%
$20.60
price up icon 0.86%
$0.295
price down icon 37.23%
$0.66
price down icon 5.71%
$40.02
price down icon 0.27%
$94.70
price up icon 0.34%
Cap:     |  Volume (24h):