Apex Mining Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	2.620	2.710	2.620	2.650	2.540	3,743,000
2023-11-03	2.580	2.620	2.580	2.590	2.483	1,716,000
2023-10-31	2.500	2.600	2.500	2.580	2.473	3,057,000
2023-10-27	2.440	2.500	2.430	2.490	2.387	1,788,000
2023-10-26	2.490	2.510	2.440	2.440	2.339	3,946,000
2023-10-25	2.480	2.490	2.440	2.450	2.348	2,053,000
2023-10-24	2.580	2.590	2.440	2.460	2.358	5,730,000
2023-10-23	2.600	2.640	2.530	2.550	2.444	3,147,000
2023-10-20	2.650	2.750	2.570	2.580	2.473	10,742,000
2023-10-19	2.670	2.690	2.600	2.640	2.531	2,630,000
2023-10-18	2.670	2.700	2.630	2.650	2.540	2,744,000
2023-10-17	2.600	2.640	2.560	2.600	2.492	2,195,000
2023-10-16	2.670	2.680	2.600	2.600	2.492	6,722,000
2023-10-13	2.480	2.560	2.470	2.550	2.444	4,508,000
2023-10-12	2.480	2.520	2.460	2.490	2.387	1,687,000
2023-10-11	2.500	2.520	2.360	2.450	2.348	9,000,000
2023-10-10	2.570	2.590	2.450	2.450	2.348	3,789,000
2023-10-09	2.430	2.540	2.400	2.500	2.396	11,159,000
2023-10-06	2.270	2.330	2.270	2.280	2.186	1,136,000
2023-10-05	2.240	2.330	2.240	2.260	2.166	2,495,000
2023-10-04	2.290	2.290	2.200	2.220	2.128	5,896,000
2023-10-03	2.300	2.310	2.260	2.290	2.195	3,431,000
2023-10-02	2.310	2.370	2.290	2.340	2.243	2,807,000
2023-09-29	2.370	2.410	2.360	2.370	2.272	1,736,000
2023-09-28	2.420	2.430	2.320	2.370	2.272	8,508,000
2023-09-27	2.420	2.500	2.410	2.480	2.377	636,000
2023-09-26	2.440	2.470	2.390	2.450	2.348	1,827,000
2023-09-25	2.440	2.450	2.380	2.440	2.339	2,465,000
2023-09-22	2.470	2.480	2.400	2.410	2.310	4,452,000
2023-09-21	2.530	2.540	2.490	2.490	2.387	3,651,000
2023-09-20	2.560	2.590	2.530	2.570	2.463	1,228,000
2023-09-19	2.540	2.580	2.530	2.530	2.425	682,000
2023-09-18	2.560	2.590	2.520	2.540	2.435	1,309,000
2023-09-15	2.550	2.590	2.500	2.560	2.454	1,720,000
2023-09-14	2.540	2.580	2.510	2.550	2.444	3,208,000
2023-09-13	2.630	2.640	2.480	2.500	2.396	7,553,000
2023-09-12	2.650	2.690	2.630	2.650	2.540	534,000
2023-09-11	2.700	2.730	2.650	2.650	2.540	1,776,000
2023-09-08	2.620	2.720	2.590	2.700	2.588	2,649,000
2023-09-07	2.640	2.650	2.580	2.620	2.511	1,378,000
2023-09-06	2.720	2.730	2.620	2.640	2.531	4,637,000
2023-09-05	2.770	2.790	2.720	2.740	2.626	1,054,000
2023-09-04	2.750	2.800	2.720	2.790	2.674	1,683,000
2023-09-01	2.740	2.780	2.720	2.750	2.636	1,507,000
2023-08-31	2.710	2.760	2.700	2.730	2.617	2,026,000
2023-08-30	2.780	2.800	2.700	2.700	2.588	3,023,000
2023-08-29	2.720	2.770	2.690	2.750	2.636	2,397,000
2023-08-25	2.700	2.720	2.640	2.720	2.607	2,182,000
2023-08-24	2.600	2.710	2.590	2.700	2.588	5,104,000
2023-08-23	2.580	2.630	2.530	2.550	2.444	2,175,000
2023-08-22	2.540	2.590	2.480	2.580	2.473	2,758,000
2023-08-18	2.530	2.570	2.480	2.560	2.454	1,897,000
2023-08-17	2.570	2.570	2.480	2.530	2.425	1,852,000
2023-08-16	2.450	2.600	2.450	2.600	2.492	3,354,000
2023-08-15	2.430	2.470	2.430	2.450	2.348	3,949,000
2023-08-14	2.520	2.590	2.440	2.460	2.358	2,793,000
2023-08-11	2.520	2.620	2.520	2.520	2.416	4,168,000
2023-08-10	2.660	2.670	2.530	2.530	2.425	4,298,000
2023-08-09	2.700	2.720	2.620	2.670	2.559	3,304,000
2023-08-08	2.700	2.760	2.670	2.680	2.569	1,403,000

← NewerPage 13 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.