Apex Mining Co Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | 6.910 | 6.980 | 6.780 | 6.900 | 6.807 | 5,629,500 |
| 2025-04-28 | 6.730 | 6.950 | 6.530 | 6.860 | 6.768 | 6,570,700 |
| 2025-04-25 | 6.920 | 6.980 | 6.780 | 6.800 | 6.709 | 7,995,900 |
| 2025-04-24 | 6.600 | 6.890 | 6.500 | 6.840 | 6.748 | 10,119,700 |
| 2025-04-23 | 6.800 | 6.940 | 6.590 | 6.600 | 6.511 | 16,130,100 |
| 2025-04-22 | 7.000 | 7.180 | 6.950 | 7.060 | 6.965 | 17,448,801 |
| 2025-04-21 | 6.390 | 7.000 | 6.390 | 6.950 | 6.857 | 19,896,199 |
| 2025-04-16 | 6.070 | 6.320 | 6.070 | 6.300 | 6.215 | 13,210,500 |
| 2025-04-15 | 6.000 | 6.080 | 5.940 | 6.050 | 5.969 | 7,377,800 |
| 2025-04-14 | 6.020 | 6.150 | 5.900 | 6.040 | 5.959 | 10,036,600 |
| 2025-04-11 | 5.720 | 6.030 | 5.720 | 5.990 | 5.909 | 16,450,199 |
| 2025-04-10 | 5.500 | 5.660 | 5.440 | 5.640 | 5.564 | 8,821,300 |
| 2025-04-08 | 5.080 | 5.330 | 5.060 | 5.310 | 5.239 | 8,923,800 |
| 2025-04-07 | 5.260 | 5.370 | 5.050 | 5.190 | 5.120 | 19,502,100 |
| 2025-04-04 | 5.540 | 5.820 | 5.540 | 5.600 | 5.525 | 6,582,700 |
| 2025-04-03 | 5.480 | 5.790 | 5.400 | 5.770 | 5.692 | 9,226,700 |
| 2025-04-02 | 5.410 | 5.540 | 5.410 | 5.500 | 5.358 | 11,840,100 |
| 2025-03-31 | 5.200 | 5.450 | 5.140 | 5.400 | 5.260 | 10,795,200 |
| 2025-03-28 | 5.040 | 5.100 | 5.030 | 5.090 | 4.958 | 6,769,000 |
| 2025-03-27 | 5.000 | 5.000 | 4.920 | 4.990 | 4.861 | 2,350,000 |
| 2025-03-26 | 4.880 | 5.040 | 4.880 | 4.950 | 4.822 | 52,855,000 |
| 2025-03-25 | 4.850 | 4.940 | 4.710 | 4.900 | 4.773 | 3,876,000 |
| 2025-03-24 | 4.950 | 4.970 | 4.780 | 4.840 | 4.715 | 3,523,000 |
| 2025-03-21 | 5.000 | 5.130 | 4.930 | 4.950 | 4.822 | 9,342,000 |
| 2025-03-20 | 4.710 | 5.000 | 4.710 | 4.980 | 4.851 | 10,470,000 |
| 2025-03-19 | 4.730 | 4.800 | 4.650 | 4.710 | 4.588 | 5,919,000 |
| 2025-03-18 | 4.580 | 4.750 | 4.500 | 4.730 | 4.608 | 9,788,000 |
| 2025-03-17 | 4.470 | 4.550 | 4.370 | 4.450 | 4.335 | 4,591,000 |
| 2025-03-14 | 4.470 | 4.590 | 4.470 | 4.470 | 4.354 | 9,039,000 |
| 2025-03-13 | 4.370 | 4.460 | 4.350 | 4.450 | 4.335 | 4,012,000 |
| 2025-03-12 | 4.210 | 4.370 | 4.200 | 4.370 | 4.257 | 1,348,000 |
| 2025-03-11 | 4.260 | 4.290 | 4.200 | 4.210 | 4.101 | 1,872,000 |
| 2025-03-10 | 4.220 | 4.370 | 4.200 | 4.320 | 4.208 | 1,850,000 |
| 2025-03-07 | 4.200 | 4.290 | 4.200 | 4.220 | 4.111 | 445,000 |
| 2025-03-06 | 4.300 | 4.300 | 4.170 | 4.220 | 4.111 | 2,188,000 |
| 2025-03-05 | 4.220 | 4.300 | 4.220 | 4.260 | 4.150 | 1,173,000 |
| 2025-03-04 | 4.120 | 4.200 | 4.060 | 4.200 | 4.091 | 764,000 |
| 2025-03-03 | 4.050 | 4.130 | 4.010 | 4.120 | 4.013 | 304,000 |
| 2025-02-28 | 4.060 | 4.060 | 3.970 | 4.010 | 3.906 | 3,859,000 |
| 2025-02-27 | 4.230 | 4.300 | 4.050 | 4.090 | 3.984 | 4,083,000 |
| 2025-02-26 | 4.400 | 4.400 | 4.220 | 4.230 | 4.120 | 2,175,000 |
| 2025-02-25 | 4.390 | 4.560 | 4.350 | 4.360 | 4.247 | 1,866,000 |
| 2025-02-24 | 4.520 | 4.520 | 4.360 | 4.440 | 4.325 | 1,756,000 |
| 2025-02-21 | 4.450 | 4.580 | 4.420 | 4.460 | 4.345 | 4,467,000 |
| 2025-02-20 | 4.390 | 4.460 | 4.300 | 4.460 | 4.345 | 3,891,000 |
| 2025-02-19 | 4.240 | 4.440 | 4.240 | 4.310 | 4.198 | 2,935,000 |
| 2025-02-18 | 4.190 | 4.250 | 4.100 | 4.200 | 4.091 | 1,954,000 |
| 2025-02-17 | 4.260 | 4.270 | 4.170 | 4.200 | 4.091 | 2,816,000 |
| 2025-02-14 | 4.430 | 4.450 | 4.360 | 4.370 | 4.257 | 1,162,000 |
| 2025-02-13 | 4.400 | 4.470 | 4.320 | 4.430 | 4.315 | 2,063,000 |
| 2025-02-12 | 4.250 | 4.400 | 4.250 | 4.400 | 4.286 | 4,993,000 |
| 2025-02-11 | 4.240 | 4.320 | 4.240 | 4.310 | 4.198 | 4,580,000 |
| 2025-02-10 | 4.180 | 4.230 | 4.160 | 4.210 | 4.101 | 1,009,000 |
| 2025-02-07 | 4.260 | 4.260 | 4.160 | 4.180 | 4.072 | 1,441,000 |
| 2025-02-06 | 4.200 | 4.290 | 4.200 | 4.270 | 4.159 | 1,559,000 |
| 2025-02-05 | 4.150 | 4.220 | 4.130 | 4.200 | 4.091 | 3,916,000 |
| 2025-02-04 | 4.050 | 4.130 | 4.050 | 4.120 | 4.013 | 4,234,000 |
| 2025-02-03 | 3.960 | 4.110 | 3.960 | 4.000 | 3.896 | 1,553,000 |
| 2025-01-31 | 4.070 | 4.150 | 3.940 | 3.980 | 3.877 | 5,220,000 |
| 2025-01-30 | 3.980 | 4.050 | 3.960 | 4.040 | 3.935 | 14,787,000 |
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.