Apex Mining Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	2.700	2.760	2.670	2.680	2.569	1,403,000
2023-08-07	2.740	2.770	2.680	2.720	2.607	1,919,000
2023-08-04	2.750	2.750	2.680	2.700	2.588	1,741,000
2023-08-03	2.720	2.790	2.650	2.690	2.579	7,541,000
2023-08-02	2.900	2.930	2.720	2.740	2.626	21,351,000
2023-08-01	2.950	3.040	2.900	2.940	2.818	3,594,000
2023-07-31	2.970	3.040	2.930	2.930	2.809	2,474,000
2023-07-28	2.960	3.020	2.920	2.960	2.837	5,081,000
2023-07-27	2.980	3.050	2.930	3.040	2.914	6,238,000
2023-07-26	2.920	3.020	2.920	2.950	2.828	11,522,000
2023-07-25	2.810	2.920	2.810	2.900	2.780	6,962,000
2023-07-24	2.770	2.840	2.760	2.810	2.694	1,901,000
2023-07-21	2.850	2.850	2.770	2.780	2.665	3,972,000
2023-07-20	2.880	2.900	2.850	2.850	2.732	5,115,000
2023-07-19	2.750	2.880	2.730	2.880	2.761	10,622,000
2023-07-18	2.740	2.760	2.670	2.680	2.569	4,784,000
2023-07-17	2.810	2.820	2.730	2.750	2.636	1,618,000
2023-07-14	2.790	2.860	2.780	2.810	2.694	5,570,000
2023-07-13	2.740	2.750	2.700	2.740	2.626	4,210,000
2023-07-12	2.680	2.740	2.630	2.640	2.531	6,207,000
2023-07-11	2.660	2.680	2.600	2.670	2.559	4,853,000
2023-07-10	2.640	2.670	2.580	2.660	2.550	4,641,000
2023-07-07	2.500	2.610	2.460	2.600	2.492	4,786,000
2023-07-06	2.480	2.550	2.420	2.520	2.416	2,763,000
2023-07-05	2.450	2.510	2.450	2.480	2.377	2,605,000
2023-07-04	2.430	2.510	2.420	2.480	2.377	2,580,000
2023-07-03	2.370	2.430	2.370	2.420	2.320	1,967,000
2023-06-30	2.440	2.500	2.350	2.360	2.262	4,682,000
2023-06-29	2.450	2.470	2.410	2.430	2.329	2,387,000
2023-06-27	2.540	2.590	2.490	2.490	2.387	1,842,000
2023-06-26	2.410	2.560	2.410	2.550	2.444	1,348,000
2023-06-23	2.360	2.420	2.360	2.410	2.310	1,914,000
2023-06-22	2.420	2.470	2.370	2.390	2.291	3,073,000
2023-06-21	2.450	2.480	2.390	2.420	2.320	3,005,000
2023-06-20	2.610	2.610	2.440	2.470	2.368	5,390,000
2023-06-19	2.590	2.680	2.580	2.600	2.492	672,000
2023-06-16	2.530	2.640	2.530	2.620	2.511	4,119,000
2023-06-15	2.630	2.630	2.500	2.550	2.444	7,016,000
2023-06-14	2.770	2.770	2.650	2.650	2.540	7,107,000
2023-06-13	2.820	2.880	2.780	2.800	2.684	3,087,000
2023-06-09	2.800	2.840	2.800	2.820	2.703	1,404,000
2023-06-08	2.880	2.880	2.760	2.780	2.665	3,836,000
2023-06-07	2.870	2.900	2.860	2.880	2.761	1,372,000
2023-06-06	2.900	2.940	2.850	2.850	2.732	3,356,000
2023-06-05	2.810	2.900	2.750	2.890	2.770	8,427,000
2023-06-02	2.790	2.900	2.790	2.880	2.761	10,092,000
2023-06-01	2.680	2.780	2.680	2.750	2.636	4,045,000
2023-05-31	2.700	2.710	2.550	2.680	2.569	6,746,000
2023-05-30	2.740	2.740	2.590	2.590	2.483	7,901,000
2023-05-29	2.690	2.760	2.670	2.730	2.617	3,324,000
2023-05-26	2.650	2.740	2.620	2.690	2.579	3,401,000
2023-05-25	2.730	2.750	2.620	2.670	2.559	6,443,000
2023-05-24	2.800	2.850	2.700	2.780	2.665	8,370,000
2023-05-23	2.880	2.910	2.740	2.740	2.626	8,839,000
2023-05-22	2.880	2.960	2.860	2.880	2.761	3,288,000
2023-05-19	2.750	2.880	2.680	2.860	2.741	10,621,000
2023-05-18	2.730	2.800	2.730	2.750	2.636	4,734,000
2023-05-17	2.820	2.890	2.720	2.730	2.617	12,360,000
2023-05-16	2.960	3.030	2.820	2.820	2.703	9,367,000
2023-05-15	2.940	3.060	2.900	2.960	2.837	5,720,000

← NewerPage 14 of 21 · 1,226 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.