Phx Energy Services Corp (OP:PHXHF)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 03, 2025	6.092	6.092	6.045	6.050	3,723	-0.03(-0.41%)
Jul 02, 2025	5.900	6.075	5.900	6.075	8,835	+0.12(+2.10%)
Jul 01, 2025	5.990	5.990	5.950	5.950	3,270	+0.01(+0.12%)
Jun 30, 2025	6.190	6.190	5.863	5.943	11,543	-0.09(-1.44%)
Jun 27, 2025	6.190	6.190	6.030	6.030	47,262	-0.04(-0.63%)
Jun 26, 2025	5.950	6.115	5.950	6.068	17,345	-0.04(-0.69%)
Jun 25, 2025	6.070	6.110	6.069	6.110	11,026	-0.05(-0.75%)
Jun 24, 2025	6.126	6.220	6.117	6.156	8,521	-0.08(-1.35%)
Jun 23, 2025	6.458	6.790	6.240	6.240	19,225	-0.18(-2.80%)
Jun 20, 2025	6.412	6.439	6.406	6.420	23,198	-0.09(-1.38%)
Jun 18, 2025	6.850	6.850	6.490	6.510	3,413	-0.05(-0.82%)
Jun 17, 2025	6.502	6.647	6.500	6.564	23,920	+0.14(+2.14%)
Jun 16, 2025	6.260	6.426	6.260	6.426	7,349	+0.19(+2.98%)
Jun 13, 2025	6.250	6.266	6.200	6.240	2,492	+0.12(+1.88%)
Jun 12, 2025	6.133	6.150	6.093	6.125	5,552	+0.04(+0.58%)
Jun 11, 2025	6.420	6.420	6.013	6.090	1,004	+0.04(+0.74%)
Jun 10, 2025	5.900	6.045	5.900	6.045	3,132	+0.13(+2.13%)
Jun 09, 2025	6.250	6.250	5.859	5.919	4,640	+0.05(+0.94%)
Jun 06, 2025	5.910	5.910	5.861	5.864	4,803	-0.01(-0.10%)
Jun 05, 2025	5.874	5.880	5.870	5.870	2,132	+0.03(+0.48%)
Jun 04, 2025	5.750	5.898	5.750	5.842	944	-0.05(-0.81%)
Jun 03, 2025	5.944	5.944	5.858	5.890	9,473	+0.06(+0.99%)
Jun 02, 2025	5.825	5.864	5.812	5.832	2,821	+0.04(+0.73%)
May 30, 2025	5.760	5.800	5.740	5.790	7,960	-0.04(-0.69%)
May 29, 2025	5.880	5.880	5.830	5.830	6,132	+0.01(+0.17%)
May 28, 2025	5.822	5.841	5.798	5.820	4,900	-0.03(-0.51%)
May 27, 2025	5.844	6.240	5.844	5.850	9,827	+0.11(+1.92%)
May 23, 2025	5.800	5.800	5.720	5.740	12,825	+0.03(+0.60%)
May 22, 2025	5.780	5.780	5.611	5.706	3,701	-0.11(-1.96%)
May 21, 2025	6.000	6.000	5.800	5.820	4,659	-0.02(-0.39%)
May 20, 2025	6.390	6.390	5.843	5.843	7,341	-0.26(-4.21%)
May 19, 2025	6.220	6.220	6.100	6.100	1,830	+0.22(+3.74%)
May 16, 2025	5.900	5.960	5.877	5.880	15,444	-0.04(-0.75%)
May 15, 2025	6.040	6.040	5.910	5.924	16,280	-0.07(-1.10%)
May 14, 2025	5.730	5.990	5.730	5.990	4,596	+0.24(+4.14%)
May 13, 2025	5.760	5.760	5.750	5.752	3,556	+0.02(+0.34%)
May 12, 2025	5.776	5.860	5.704	5.732	12,283	+0.06(+1.10%)
May 09, 2025	5.610	5.689	5.580	5.670	5,512	+0.10(+1.72%)
May 08, 2025	5.690	5.697	5.574	5.574	2,254	-0.08(-1.35%)
May 07, 2025	5.750	5.819	5.260	5.650	2,010	+0.12(+2.26%)
May 06, 2025	5.449	5.590	5.449	5.525	2,329	+0.05(+0.84%)
May 05, 2025	5.613	5.620	5.450	5.479	10,318	-0.12(-2.08%)
May 02, 2025	5.420	5.650	5.420	5.595	9,539	+0.07(+1.28%)