Apex Mining Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	2.850	2.980	2.830	2.940	2.818	10,638,000
2023-05-11	3.120	3.200	2.940	2.940	2.818	11,070,000
2023-05-10	3.050	3.270	3.050	3.120	2.991	19,999,000
2023-05-09	2.960	3.050	2.840	3.040	2.863	15,260,000
2023-05-08	3.070	3.130	2.950	2.950	2.778	14,403,000
2023-05-05	3.170	3.240	3.070	3.070	2.891	12,686,000
2023-05-04	3.190	3.200	3.120	3.200	3.013	22,613,000
2023-05-03	2.940	3.120	2.930	3.050	2.872	16,870,000
2023-05-02	2.990	3.040	2.830	2.890	2.721	17,616,000
2023-04-28	2.820	2.990	2.790	2.990	2.816	13,930,000
2023-04-27	2.950	2.970	2.790	2.840	2.674	13,990,000
2023-04-26	2.680	2.950	2.680	2.900	2.731	24,653,000
2023-04-25	2.580	2.710	2.580	2.660	2.505	12,327,000
2023-04-24	2.540	2.600	2.520	2.570	2.420	3,909,000
2023-04-20	2.560	2.650	2.520	2.550	2.401	5,836,000
2023-04-19	2.690	2.770	2.580	2.590	2.439	9,310,000
2023-04-18	2.750	2.780	2.670	2.700	2.542	14,584,000
2023-04-17	2.590	2.770	2.520	2.770	2.608	17,624,000
2023-04-14	2.560	2.740	2.510	2.650	2.495	27,584,000
2023-04-13	2.620	2.650	2.400	2.440	2.298	13,226,000
2023-04-12	2.450	2.660	2.430	2.600	2.448	32,012,000
2023-04-11	2.280	2.450	2.240	2.430	2.288	20,881,000
2023-04-05	2.240	2.320	2.240	2.290	2.156	17,147,000
2023-04-04	2.140	2.220	2.140	2.200	2.072	9,525,000
2023-04-03	2.140	2.180	2.080	2.120	1.996	4,943,000
2023-03-31	2.070	2.160	2.070	2.130	2.006	13,688,000
2023-03-30	2.030	2.070	2.030	2.070	1.949	4,464,000
2023-03-29	2.040	2.090	2.040	2.040	1.921	4,330,000
2023-03-28	2.040	2.070	2.020	2.040	1.921	2,438,000
2023-03-27	2.070	2.070	2.000	2.030	1.912	3,783,000
2023-03-24	2.050	2.100	2.040	2.080	1.959	3,343,000
2023-03-23	2.080	2.120	2.050	2.060	1.940	10,291,000
2023-03-22	2.020	2.090	1.980	2.060	1.940	9,577,000
2023-03-21	2.030	2.050	2.010	2.040	1.921	6,084,000
2023-03-20	1.970	2.030	1.960	2.020	1.902	13,807,000
2023-03-17	1.860	1.930	1.850	1.910	1.799	3,583,000
2023-03-16	1.880	1.920	1.860	1.870	1.761	2,278,000
2023-03-15	1.890	1.900	1.860	1.860	1.751	2,068,000
2023-03-14	1.920	1.940	1.870	1.890	1.780	6,492,000
2023-03-13	1.870	1.910	1.860	1.880	1.770	3,335,000
2023-03-10	1.810	1.830	1.810	1.830	1.723	2,030,000
2023-03-09	1.820	1.840	1.810	1.820	1.714	2,075,000
2023-03-08	1.880	1.880	1.820	1.830	1.723	3,195,000
2023-03-07	1.900	1.900	1.850	1.880	1.770	3,186,000
2023-03-06	1.920	1.940	1.890	1.890	1.780	1,815,000
2023-03-03	1.910	1.940	1.900	1.900	1.789	2,315,000
2023-03-02	1.890	1.920	1.890	1.910	1.799	1,873,000
2023-03-01	1.870	1.910	1.870	1.890	1.780	2,736,000
2023-02-28	1.930	1.930	1.860	1.890	1.780	5,395,000
2023-02-27	1.950	1.960	1.900	1.920	1.808	5,144,000
2023-02-23	1.960	1.990	1.950	1.980	1.864	2,767,000
2023-02-22	2.020	2.020	1.960	1.980	1.864	5,448,000
2023-02-21	2.070	2.080	2.010	2.040	1.921	2,630,000
2023-02-20	2.100	2.100	2.070	2.070	1.949	2,660,000
2023-02-17	2.020	2.100	1.990	2.090	1.968	6,758,000
2023-02-16	2.000	2.040	2.000	2.020	1.902	1,715,000
2023-02-15	2.060	2.070	2.010	2.010	1.893	2,907,000
2023-02-14	2.040	2.070	2.040	2.060	1.940	2,649,000
2023-02-13	1.990	2.080	1.990	2.040	1.921	7,186,000
2023-02-10	1.960	1.990	1.950	1.980	1.864	3,752,000

← NewerPage 15 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.