Want to see TSE:PHX full AI Analyst Report?
PHX Energy Services (PHX) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 13.67 | 13.75 | 13.13 | 13.71 | 13.71 | +0.96% | 211,077 | 1.78 |
| Oct 29, 2026 | 13.62 | 13.68 | 13.43 | 13.58 | 13.58 | +0.44% | 124,192 | 1.06 |
| Oct 28, 2026 | 13.35 | 13.63 | 13.34 | 13.52 | 13.52 | +1.35% | 244,823 | 2.15 |
| Oct 27, 2026 | 13.45 | 13.61 | 13.29 | 13.34 | 13.34 | -0.67% | 59,145 | 0.52 |
| Oct 26, 2026 | 12.97 | 13.55 | 12.97 | 13.43 | 13.43 | +3.07% | 193,372 | 1.72 |
| Oct 23, 2026 | 12.80 | 13.22 | 12.72 | 13.03 | 13.03 | +1.80% | 91,107 | 0.81 |
| Oct 22, 2026 | 13.01 | 13.15 | 12.50 | 12.80 | 12.80 | -1.92% | 97,828 | 0.87 |
| Oct 21, 2026 | 13.04 | 13.36 | 12.88 | 13.05 | 13.05 | +0.69% | 48,140 | 0.43 |
| Oct 20, 2026 | 13.12 | 13.21 | 12.94 | 12.96 | 12.96 | -0.61% | 49,835 | 0.44 |
| Oct 19, 2026 | 13.26 | 13.31 | 12.97 | 13.04 | 13.04 | -1.51% | 59,507 | 0.52 |
| Oct 16, 2026 | 13.14 | 13.44 | 13.14 | 13.24 | 13.24 | +1.22% | 102,708 | 0.91 |
| Oct 15, 2026 | 13.39 | 13.39 | 12.94 | 13.08 | 13.08 | -1.21% | 149,498 | 1.34 |
| Oct 14, 2026 | 13.24 | 13.52 | 13.11 | 13.24 | 13.24 | +0.53% | 211,005 | 1.93 |
| Oct 13, 2026 | 12.97 | 13.19 | 12.78 | 13.17 | 13.17 | +3.54% | 203,862 | 1.91 |
| Oct 12, 2026 | 12.63 | 12.90 | 12.62 | 12.72 | 12.72 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 12.63 | 12.90 | 12.62 | 12.72 | 12.72 | +1.52% | 120,152 | 1.12 |
| Oct 08, 2026 | 12.21 | 12.53 | 12.21 | 12.53 | 12.53 | +2.29% | 182,994 | 1.72 |
| Oct 07, 2026 | 12.41 | 12.46 | 12.13 | 12.25 | 12.25 | -0.97% | 92,298 | 0.88 |
| Oct 06, 2026 | 12.62 | 12.62 | 12.35 | 12.37 | 12.37 | -1.98% | 53,594 | 0.50 |
| Oct 05, 2026 | 12.31 | 12.76 | 12.08 | 12.62 | 12.62 | +2.77% | 115,172 | 1.08 |
| Oct 02, 2026 | 12.24 | 12.31 | 12.05 | 12.28 | 12.28 | +0.24% | 64,693 | 0.60 |
| Oct 01, 2026 | 11.85 | 12.39 | 11.80 | 12.25 | 12.25 | +3.38% | 190,932 | 1.80 |
| Sep 30, 2026 | 11.94 | 11.97 | 11.77 | 11.85 | 11.85 | -0.08% | 119,375 | 1.14 |
| Sep 29, 2026 | 11.95 | 12.20 | 11.75 | 11.86 | 11.86 | +0.42% | 137,627 | 1.28 |
| Sep 28, 2026 | 12.28 | 12.28 | 12.00 | 12.01 | 11.81 | -0.50% | 144,203 | 1.37 |
| Sep 25, 2026 | 12.10 | 12.10 | 11.95 | 12.07 | 11.87 | -0.33% | 59,786 | 0.55 |
| Sep 24, 2026 | 12.12 | 12.31 | 12.11 | 12.11 | 11.91 | +0.00% | 79,346 | 0.73 |
| Sep 23, 2026 | 11.98 | 12.11 | 11.93 | 12.11 | 11.91 | +1.26% | 182,120 | 1.71 |
| Sep 22, 2026 | 11.92 | 12.05 | 11.77 | 11.96 | 11.76 | +0.25% | 119,882 | 1.13 |
| Sep 21, 2026 | 12.22 | 12.29 | 11.90 | 11.93 | 11.73 | -3.01% | 71,459 | 0.67 |
| Sep 18, 2026 | 12.33 | 12.37 | 12.13 | 12.30 | 12.10 | -0.24% | 163,138 | 1.54 |
| Sep 17, 2026 | 12.37 | 12.51 | 12.25 | 12.33 | 12.12 | -0.33% | 68,070 | 0.64 |
| Sep 16, 2026 | 12.61 | 12.66 | 12.25 | 12.37 | 12.16 | -1.67% | 98,723 | 0.93 |
| Sep 15, 2026 | 12.44 | 12.71 | 12.36 | 12.58 | 12.37 | +2.27% | 106,391 | 1.00 |
| Sep 14, 2026 | 12.57 | 12.58 | 12.27 | 12.30 | 12.10 | -1.91% | 67,809 | 0.62 |
| Sep 11, 2026 | 12.47 | 12.54 | 12.33 | 12.54 | 12.33 | +0.56% | 87,553 | 0.80 |
| Sep 10, 2026 | 12.40 | 12.47 | 12.20 | 12.47 | 12.26 | +1.22% | 118,058 | 1.08 |
| Sep 09, 2026 | 12.38 | 12.44 | 12.20 | 12.32 | 12.11 | -0.16% | 80,978 | 0.73 |
| Sep 08, 2026 | 12.59 | 12.64 | 12.28 | 12.34 | 12.13 | -1.28% | 50,834 | 0.46 |
| Sep 07, 2026 | 12.54 | 12.75 | 12.35 | 12.50 | 12.29 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 12.54 | 12.75 | 12.35 | 12.50 | 12.29 | -1.81% | 93,442 | 0.82 |
| Sep 03, 2026 | 12.82 | 12.91 | 12.69 | 12.73 | 12.52 | -0.54% | 57,646 | 0.50 |
| Sep 02, 2026 | 12.77 | 12.95 | 12.55 | 12.80 | 12.59 | +0.00% | 104,864 | 0.91 |
| Sep 01, 2026 | 12.86 | 12.98 | 12.70 | 12.80 | 12.59 | -0.16% | 56,045 | 0.48 |
| Aug 31, 2026 | 12.89 | 13.00 | 12.75 | 12.82 | 12.61 | +0.63% | 125,635 | 1.07 |
| Aug 28, 2026 | 12.75 | 12.85 | 12.63 | 12.74 | 12.53 | +0.15% | 115,588 | 0.97 |
| Aug 27, 2026 | 12.49 | 12.78 | 12.39 | 12.72 | 12.51 | +2.01% | 155,460 | 1.30 |
| Aug 26, 2026 | 12.36 | 12.55 | 12.36 | 12.47 | 12.26 | +0.57% | 41,149 | 0.34 |
| Aug 25, 2026 | 12.30 | 12.57 | 12.30 | 12.40 | 12.19 | -0.40% | 83,696 | 0.68 |
| Aug 24, 2026 | 12.63 | 12.68 | 12.27 | 12.45 | 12.24 | -0.95% | 141,118 | 1.13 |