Apex Mining Co Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-30 | 3.980 | 4.050 | 3.960 | 4.040 | 3.935 | 14,787,000 |
| 2025-01-28 | 3.950 | 3.980 | 3.910 | 3.930 | 3.828 | 831,000 |
| 2025-01-27 | 4.050 | 4.050 | 3.910 | 3.950 | 3.848 | 3,330,000 |
| 2025-01-24 | 4.020 | 4.070 | 4.000 | 4.030 | 3.926 | 776,000 |
| 2025-01-23 | 4.040 | 4.130 | 4.000 | 4.040 | 3.935 | 3,446,000 |
| 2025-01-22 | 3.890 | 4.020 | 3.890 | 3.990 | 3.887 | 6,427,000 |
| 2025-01-21 | 3.890 | 3.900 | 3.850 | 3.860 | 3.760 | 777,000 |
| 2025-01-20 | 3.850 | 3.900 | 3.850 | 3.880 | 3.780 | 1,527,000 |
| 2025-01-17 | 3.870 | 3.920 | 3.830 | 3.840 | 3.741 | 2,091,000 |
| 2025-01-16 | 3.920 | 3.940 | 3.860 | 3.860 | 3.760 | 976,000 |
| 2025-01-15 | 3.950 | 3.950 | 3.840 | 3.890 | 3.789 | 717,000 |
| 2025-01-14 | 3.880 | 3.930 | 3.820 | 3.880 | 3.780 | 1,238,000 |
| 2025-01-13 | 3.990 | 3.990 | 3.850 | 3.920 | 3.819 | 497,000 |
| 2025-01-10 | 3.900 | 3.970 | 3.900 | 3.960 | 3.857 | 852,000 |
| 2025-01-09 | 3.860 | 3.900 | 3.830 | 3.880 | 3.780 | 2,067,000 |
| 2025-01-08 | 3.820 | 3.860 | 3.820 | 3.850 | 3.750 | 1,762,000 |
| 2025-01-07 | 3.830 | 3.830 | 3.800 | 3.810 | 3.711 | 2,142,000 |
| 2025-01-06 | 3.830 | 3.830 | 3.700 | 3.800 | 3.702 | 2,821,000 |
| 2025-01-03 | 3.520 | 3.850 | 3.520 | 3.790 | 3.692 | 2,798,000 |
| 2025-01-02 | 3.450 | 3.510 | 3.450 | 3.510 | 3.419 | 458,000 |
| 2024-12-27 | 3.430 | 3.480 | 3.390 | 3.450 | 3.361 | 1,241,000 |
| 2024-12-26 | 3.350 | 3.420 | 3.340 | 3.420 | 3.331 | 1,199,000 |
| 2024-12-23 | 3.300 | 3.360 | 3.300 | 3.330 | 3.244 | 769,000 |
| 2024-12-20 | 3.240 | 3.300 | 3.200 | 3.300 | 3.215 | 1,006,000 |
| 2024-12-19 | 3.240 | 3.300 | 3.160 | 3.290 | 3.205 | 2,566,000 |
| 2024-12-18 | 3.470 | 3.470 | 3.240 | 3.340 | 3.254 | 3,411,000 |
| 2024-12-17 | 3.490 | 3.500 | 3.440 | 3.440 | 3.351 | 1,090,000 |
| 2024-12-16 | 3.520 | 3.520 | 3.480 | 3.510 | 3.419 | 529,000 |
| 2024-12-13 | 3.600 | 3.600 | 3.480 | 3.540 | 3.448 | 1,234,000 |
| 2024-12-12 | 3.600 | 3.620 | 3.530 | 3.590 | 3.497 | 1,268,000 |
| 2024-12-11 | 3.560 | 3.620 | 3.560 | 3.570 | 3.478 | 1,445,000 |
| 2024-12-10 | 3.460 | 3.530 | 3.460 | 3.530 | 3.439 | 1,207,000 |
| 2024-12-09 | 3.420 | 3.470 | 3.400 | 3.410 | 3.322 | 936,000 |
| 2024-12-06 | 3.500 | 3.500 | 3.400 | 3.460 | 3.370 | 2,993,000 |
| 2024-12-05 | 3.510 | 3.530 | 3.490 | 3.500 | 3.409 | 1,528,000 |
| 2024-12-04 | 3.510 | 3.540 | 3.480 | 3.530 | 3.439 | 900,000 |
| 2024-12-03 | 3.520 | 3.530 | 3.480 | 3.500 | 3.409 | 547,000 |
| 2024-12-02 | 3.600 | 3.600 | 3.420 | 3.520 | 3.429 | 3,181,000 |
| 2024-11-29 | 3.590 | 3.590 | 3.530 | 3.590 | 3.497 | 705,000 |
| 2024-11-28 | 3.550 | 3.650 | 3.490 | 3.580 | 3.487 | 1,833,000 |
| 2024-11-27 | 3.580 | 3.610 | 3.500 | 3.550 | 3.458 | 2,545,000 |
| 2024-11-26 | 3.650 | 3.650 | 3.520 | 3.580 | 3.487 | 1,844,000 |
| 2024-11-25 | 3.650 | 3.800 | 3.650 | 3.670 | 3.575 | 2,238,000 |
| 2024-11-22 | 3.640 | 3.650 | 3.600 | 3.630 | 3.536 | 861,000 |
| 2024-11-21 | 3.650 | 3.680 | 3.640 | 3.640 | 3.546 | 1,438,000 |
| 2024-11-20 | 3.590 | 3.660 | 3.490 | 3.660 | 3.565 | 5,087,000 |
| 2024-11-19 | 3.620 | 3.650 | 3.550 | 3.590 | 3.497 | 2,967,000 |
| 2024-11-18 | 3.490 | 3.620 | 3.490 | 3.560 | 3.468 | 2,028,000 |
| 2024-11-15 | 3.460 | 3.590 | 3.460 | 3.490 | 3.400 | 2,706,000 |
| 2024-11-14 | 3.590 | 3.590 | 3.390 | 3.500 | 3.409 | 5,537,000 |
| 2024-11-13 | 3.680 | 3.690 | 3.510 | 3.610 | 3.517 | 3,688,000 |
| 2024-11-12 | 3.790 | 3.790 | 3.600 | 3.670 | 3.575 | 6,001,000 |
| 2024-11-11 | 3.900 | 3.910 | 3.800 | 3.830 | 3.731 | 1,147,000 |
| 2024-11-08 | 3.920 | 3.960 | 3.900 | 3.910 | 3.809 | 2,001,000 |
| 2024-11-07 | 3.990 | 3.990 | 3.770 | 3.870 | 3.770 | 7,936,000 |
| 2024-11-06 | 4.050 | 4.050 | 4.010 | 4.040 | 3.935 | 985,000 |
| 2024-11-05 | 4.100 | 4.130 | 4.000 | 4.030 | 3.926 | 4,219,000 |
| 2024-11-04 | 4.250 | 4.250 | 4.080 | 4.100 | 3.994 | 4,984,000 |
| 2024-10-31 | 4.230 | 4.270 | 4.220 | 4.250 | 4.140 | 1,069,000 |
| 2024-10-30 | 4.320 | 4.320 | 4.200 | 4.230 | 4.120 | 1,866,000 |
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.