PHX Energy Services Corporation historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	13.140	13.440	13.140	13.240	13.240	102,590
2026-10-15	13.390	13.390	12.940	13.080	13.080	149,500
2026-10-14	13.240	13.520	13.110	13.240	13.240	211,000
2026-10-13	12.970	13.190	12.780	13.170	13.170	203,900
2026-10-09	12.630	12.900	12.620	12.720	12.720	120,152
2026-10-08	12.210	12.530	12.210	12.530	12.530	182,994
2026-10-07	12.410	12.460	12.130	12.250	12.250	92,298
2026-10-06	12.620	12.620	12.350	12.370	12.370	53,594
2026-10-05	12.310	12.760	12.080	12.620	12.620	115,172
2026-10-02	12.240	12.310	12.050	12.280	12.280	64,693
2026-10-01	11.850	12.390	11.800	12.250	12.250	190,932
2026-09-30	11.940	11.970	11.770	11.850	11.850	119,375
2026-09-29	11.950	12.200	11.750	11.860	11.860	137,627
2026-09-28	12.280	12.280	12.000	12.010	11.810	144,203
2026-09-25	12.100	12.100	11.950	12.070	11.869	59,786
2026-09-24	12.120	12.310	12.110	12.110	11.908	79,346
2026-09-23	11.980	12.110	11.930	12.110	11.908	182,120
2026-09-22	11.920	12.050	11.770	11.960	11.761	119,882
2026-09-21	12.220	12.290	11.900	11.930	11.731	71,459
2026-09-18	12.330	12.370	12.130	12.300	12.095	163,138

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.