Apex Mining Co Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 4.350 | 4.450 | 4.300 | 4.420 | 4.306 | 4,689,000 |
| 2024-08-01 | 4.300 | 4.390 | 4.270 | 4.350 | 4.237 | 4,917,000 |
| 2024-07-31 | 4.120 | 4.270 | 4.080 | 4.250 | 4.140 | 6,144,000 |
| 2024-07-30 | 4.110 | 4.130 | 4.010 | 4.060 | 3.955 | 4,199,000 |
| 2024-07-29 | 4.160 | 4.250 | 4.060 | 4.130 | 4.023 | 6,057,000 |
| 2024-07-26 | 4.050 | 4.170 | 3.960 | 4.150 | 4.043 | 4,408,000 |
| 2024-07-25 | 4.380 | 4.380 | 4.050 | 4.050 | 3.945 | 17,863,000 |
| 2024-07-23 | 4.380 | 4.450 | 4.340 | 4.380 | 4.267 | 2,274,000 |
| 2024-07-22 | 4.300 | 4.470 | 4.300 | 4.380 | 4.267 | 3,814,000 |
| 2024-07-19 | 4.390 | 4.390 | 4.270 | 4.350 | 4.237 | 3,744,000 |
| 2024-07-18 | 4.450 | 4.550 | 4.310 | 4.420 | 4.306 | 5,883,000 |
| 2024-07-17 | 4.360 | 4.520 | 4.360 | 4.420 | 4.306 | 14,016,000 |
| 2024-07-16 | 4.300 | 4.370 | 4.260 | 4.300 | 4.189 | 4,160,000 |
| 2024-07-15 | 4.090 | 4.300 | 4.090 | 4.280 | 4.169 | 12,487,000 |
| 2024-07-12 | 4.080 | 4.130 | 4.060 | 4.090 | 3.984 | 5,361,000 |
| 2024-07-11 | 3.940 | 4.060 | 3.930 | 4.060 | 3.955 | 4,289,000 |
| 2024-07-10 | 3.990 | 3.990 | 3.890 | 3.890 | 3.789 | 2,106,000 |
| 2024-07-09 | 3.980 | 4.000 | 3.910 | 4.000 | 3.896 | 2,434,000 |
| 2024-07-08 | 4.020 | 4.060 | 3.990 | 4.000 | 3.896 | 2,489,000 |
| 2024-07-05 | 4.000 | 4.000 | 3.970 | 3.990 | 3.887 | 1,503,000 |
| 2024-07-04 | 3.920 | 4.030 | 3.920 | 3.980 | 3.877 | 4,330,000 |
| 2024-07-03 | 3.800 | 3.900 | 3.800 | 3.900 | 3.799 | 1,000,000 |
| 2024-07-02 | 3.810 | 3.870 | 3.810 | 3.820 | 3.721 | 625,000 |
| 2024-07-01 | 3.920 | 3.920 | 3.800 | 3.810 | 3.711 | 2,169,000 |
| 2024-06-28 | 3.900 | 3.930 | 3.880 | 3.880 | 3.780 | 690,000 |
| 2024-06-27 | 3.880 | 3.900 | 3.840 | 3.880 | 3.780 | 998,000 |
| 2024-06-26 | 3.860 | 3.920 | 3.830 | 3.900 | 3.799 | 995,000 |
| 2024-06-25 | 3.870 | 3.920 | 3.860 | 3.860 | 3.760 | 917,000 |
| 2024-06-24 | 3.850 | 3.890 | 3.850 | 3.870 | 3.770 | 1,284,000 |
| 2024-06-21 | 3.930 | 3.940 | 3.900 | 3.910 | 3.809 | 2,453,000 |
| 2024-06-20 | 3.820 | 3.890 | 3.820 | 3.870 | 3.770 | 2,219,000 |
| 2024-06-19 | 3.820 | 3.850 | 3.790 | 3.820 | 3.721 | 999,000 |
| 2024-06-18 | 3.800 | 3.800 | 3.760 | 3.790 | 3.692 | 543,000 |
| 2024-06-14 | 3.780 | 3.810 | 3.750 | 3.810 | 3.711 | 1,415,000 |
| 2024-06-13 | 3.800 | 3.810 | 3.730 | 3.780 | 3.682 | 2,249,000 |
| 2024-06-11 | 3.920 | 3.920 | 3.730 | 3.740 | 3.643 | 11,240,000 |
| 2024-06-10 | 3.900 | 3.940 | 3.850 | 3.890 | 3.789 | 10,857,000 |
| 2024-06-07 | 4.010 | 4.120 | 3.990 | 4.090 | 3.984 | 10,223,000 |
| 2024-06-06 | 3.950 | 4.050 | 3.950 | 3.960 | 3.857 | 6,705,000 |
| 2024-06-05 | 3.970 | 4.000 | 3.900 | 3.920 | 3.819 | 3,361,000 |
| 2024-06-04 | 4.080 | 4.110 | 3.970 | 3.970 | 3.867 | 3,815,000 |
| 2024-06-03 | 4.100 | 4.100 | 4.020 | 4.040 | 3.935 | 3,639,000 |
| 2024-05-31 | 3.990 | 4.150 | 3.920 | 4.080 | 3.974 | 6,537,000 |
| 2024-05-30 | 3.940 | 3.950 | 3.850 | 3.950 | 3.848 | 3,213,000 |
| 2024-05-29 | 3.960 | 4.030 | 3.880 | 3.940 | 3.838 | 2,820,000 |
| 2024-05-28 | 3.970 | 4.040 | 3.950 | 3.950 | 3.848 | 1,993,000 |
| 2024-05-27 | 3.840 | 4.000 | 3.840 | 3.940 | 3.838 | 3,708,000 |
| 2024-05-24 | 3.830 | 3.860 | 3.790 | 3.820 | 3.721 | 10,218,000 |
| 2024-05-23 | 4.000 | 4.000 | 3.890 | 3.910 | 3.809 | 6,875,000 |
| 2024-05-22 | 4.050 | 4.110 | 4.050 | 4.050 | 3.945 | 3,719,000 |
| 2024-05-21 | 4.120 | 4.120 | 4.050 | 4.060 | 3.955 | 3,389,000 |
| 2024-05-20 | 4.100 | 4.170 | 4.100 | 4.130 | 4.023 | 2,933,000 |
| 2024-05-17 | 4.100 | 4.110 | 3.960 | 4.100 | 3.994 | 10,107,000 |
| 2024-05-16 | 4.140 | 4.200 | 4.140 | 4.150 | 4.043 | 13,569,000 |
| 2024-05-15 | 4.110 | 4.150 | 4.060 | 4.140 | 4.033 | 12,320,000 |
| 2024-05-14 | 4.150 | 4.190 | 4.000 | 4.150 | 4.043 | 11,471,000 |
| 2024-05-13 | 3.950 | 4.190 | 3.950 | 4.150 | 4.043 | 17,394,000 |
| 2024-05-10 | 3.760 | 3.930 | 3.740 | 3.900 | 3.799 | 11,581,000 |
| 2024-05-09 | 3.720 | 3.720 | 3.650 | 3.700 | 3.604 | 5,169,000 |
| 2024-05-08 | 3.720 | 3.760 | 3.650 | 3.720 | 3.624 | 5,810,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-14 | 0.2461 PHP |
| 2025-04-03 | 0.0694 PHP |
| 2024-04-29 | 0.0542 PHP |
| 2023-05-10 | 0.0536 PHP |
| 2022-08-24 | 0.0106 PHP |
Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.