Apex Mining Co Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	3.610	3.800	3.540	3.700	3.604	13,533,000
2024-05-06	3.400	3.600	3.400	3.570	3.478	9,580,000
2024-05-03	3.310	3.440	3.300	3.440	3.351	10,632,000
2024-05-02	3.290	3.300	3.220	3.290	3.205	7,268,000
2024-04-30	3.260	3.390	3.250	3.300	3.215	5,892,000
2024-04-29	3.350	3.380	3.240	3.290	3.205	16,604,000
2024-04-26	3.360	3.470	3.340	3.390	3.249	16,417,000
2024-04-25	3.200	3.380	3.190	3.360	3.221	22,681,000
2024-04-24	3.150	3.260	3.120	3.210	3.077	12,709,000
2024-04-23	3.120	3.150	3.000	3.150	3.019	10,545,000
2024-04-22	3.090	3.170	3.020	3.160	3.029	9,662,000
2024-04-19	2.950	3.110	2.940	3.090	2.962	27,495,000
2024-04-18	2.900	2.950	2.860	2.950	2.828	6,028,000
2024-04-17	2.870	2.910	2.870	2.900	2.780	2,044,000
2024-04-16	2.850	2.940	2.840	2.890	2.770	7,606,000
2024-04-15	2.900	2.900	2.740	2.850	2.732	7,968,000
2024-04-12	2.890	2.930	2.870	2.900	2.780	4,930,000
2024-04-11	2.890	2.930	2.830	2.850	2.732	4,149,000
2024-04-08	2.800	2.900	2.800	2.890	2.770	6,847,000
2024-04-05	2.800	2.830	2.750	2.770	2.655	2,592,000
2024-04-04	2.880	2.930	2.800	2.850	2.732	6,119,000
2024-04-03	2.780	2.890	2.780	2.880	2.761	11,208,000
2024-04-02	2.740	2.780	2.710	2.760	2.646	3,981,000
2024-04-01	2.660	2.740	2.660	2.720	2.607	4,356,000
2024-03-27	2.590	2.590	2.550	2.560	2.454	633,000
2024-03-26	2.570	2.590	2.560	2.590	2.483	518,000
2024-03-25	2.570	2.580	2.570	2.570	2.463	237,000
2024-03-22	2.640	2.640	2.570	2.600	2.492	2,736,000
2024-03-21	2.640	2.680	2.610	2.630	2.521	3,050,000
2024-03-20	2.500	2.600	2.500	2.590	2.483	1,574,000
2024-03-19	2.530	2.530	2.500	2.500	2.396	1,063,000
2024-03-18	2.590	2.600	2.510	2.530	2.425	2,815,000
2024-03-15	2.600	2.610	2.530	2.600	2.492	2,538,000
2024-03-14	2.610	2.650	2.590	2.600	2.492	2,743,000
2024-03-13	2.600	2.650	2.560	2.640	2.531	4,018,000
2024-03-12	2.710	2.710	2.630	2.650	2.540	1,980,000
2024-03-11	2.760	2.800	2.710	2.720	2.607	3,207,000
2024-03-08	2.710	2.750	2.710	2.740	2.626	2,453,000
2024-03-07	2.730	2.730	2.680	2.700	2.588	1,927,000
2024-03-06	2.670	2.730	2.630	2.690	2.579	4,711,000
2024-03-05	2.650	2.690	2.630	2.660	2.550	10,636,000
2024-03-04	2.550	2.600	2.550	2.570	2.463	4,371,000
2024-03-01	2.510	2.550	2.440	2.490	2.387	3,264,000
2024-02-29	2.530	2.550	2.490	2.500	2.396	1,343,000
2024-02-28	2.520	2.530	2.490	2.520	2.416	1,426,000
2024-02-27	2.570	2.600	2.550	2.550	2.444	709,000
2024-02-26	2.580	2.610	2.560	2.570	2.463	1,086,000
2024-02-23	2.650	2.650	2.560	2.570	2.463	1,774,000
2024-02-22	2.600	2.640	2.580	2.610	2.502	1,895,000
2024-02-21	2.560	2.590	2.520	2.580	2.473	3,417,000
2024-02-20	2.500	2.580	2.490	2.560	2.454	5,502,000
2024-02-19	2.480	2.500	2.410	2.490	2.387	4,408,000
2024-02-16	2.560	2.570	2.480	2.480	2.377	4,734,000
2024-02-15	2.480	2.560	2.480	2.550	2.444	3,535,000
2024-02-14	2.560	2.590	2.460	2.470	2.368	16,059,000
2024-02-13	2.670	2.690	2.620	2.640	2.531	5,058,000
2024-02-12	2.650	2.710	2.630	2.670	2.559	7,203,000
2024-02-08	2.810	2.840	2.650	2.700	2.588	17,633,000
2024-02-07	2.810	2.850	2.780	2.820	2.703	13,746,000
2024-02-06	2.860	2.890	2.860	2.890	2.770	1,799,000

← NewerPage 11 of 21 · 1,225 trading daysOlder →

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.