Apex Mining Co Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 4.240 | 4.320 | 4.200 | 4.230 | 4.120 | 1,474,000 |
| 2024-10-28 | 4.270 | 4.280 | 4.180 | 4.240 | 4.130 | 1,636,000 |
| 2024-10-25 | 4.260 | 4.320 | 4.210 | 4.270 | 4.159 | 1,396,000 |
| 2024-10-24 | 4.290 | 4.300 | 4.210 | 4.260 | 4.150 | 1,934,000 |
| 2024-10-23 | 4.230 | 4.360 | 4.200 | 4.300 | 4.189 | 8,020,000 |
| 2024-10-22 | 4.200 | 4.240 | 4.170 | 4.200 | 4.091 | 3,207,000 |
| 2024-10-21 | 4.170 | 4.280 | 4.170 | 4.200 | 4.091 | 7,361,000 |
| 2024-10-18 | 4.070 | 4.160 | 4.060 | 4.110 | 4.004 | 8,483,000 |
| 2024-10-17 | 4.040 | 4.060 | 4.000 | 4.050 | 3.945 | 4,692,000 |
| 2024-10-16 | 3.960 | 4.060 | 3.950 | 4.000 | 3.896 | 1,163,000 |
| 2024-10-15 | 3.980 | 3.980 | 3.930 | 3.950 | 3.848 | 852,000 |
| 2024-10-14 | 3.890 | 3.950 | 3.850 | 3.940 | 3.838 | 2,593,000 |
| 2024-10-11 | 3.890 | 3.900 | 3.850 | 3.870 | 3.770 | 3,458,000 |
| 2024-10-10 | 3.970 | 4.000 | 3.880 | 3.880 | 3.780 | 7,197,000 |
| 2024-10-09 | 4.020 | 4.020 | 3.970 | 3.990 | 3.887 | 1,013,000 |
| 2024-10-08 | 4.050 | 4.070 | 4.020 | 4.030 | 3.926 | 1,152,000 |
| 2024-10-07 | 4.060 | 4.060 | 3.950 | 4.050 | 3.945 | 6,375,000 |
| 2024-10-04 | 4.050 | 4.070 | 4.000 | 4.060 | 3.955 | 896,000 |
| 2024-10-03 | 4.120 | 4.150 | 4.040 | 4.040 | 3.935 | 1,470,000 |
| 2024-10-02 | 4.040 | 4.100 | 4.020 | 4.090 | 3.984 | 1,205,000 |
| 2024-10-01 | 4.070 | 4.070 | 3.950 | 4.030 | 3.926 | 7,534,000 |
| 2024-09-30 | 4.110 | 4.140 | 4.070 | 4.080 | 3.974 | 922,000 |
| 2024-09-27 | 4.120 | 4.190 | 4.070 | 4.120 | 4.013 | 3,561,000 |
| 2024-09-26 | 4.210 | 4.290 | 4.090 | 4.090 | 3.984 | 4,912,000 |
| 2024-09-25 | 4.020 | 4.230 | 3.970 | 4.200 | 4.091 | 10,977,000 |
| 2024-09-24 | 4.050 | 4.080 | 3.970 | 4.000 | 3.896 | 5,123,000 |
| 2024-09-23 | 4.100 | 4.170 | 4.030 | 4.050 | 3.945 | 3,769,000 |
| 2024-09-20 | 4.030 | 4.100 | 4.030 | 4.040 | 3.935 | 4,125,000 |
| 2024-09-19 | 4.050 | 4.090 | 3.950 | 3.980 | 3.877 | 3,974,000 |
| 2024-09-18 | 4.060 | 4.060 | 3.980 | 4.050 | 3.945 | 4,600,000 |
| 2024-09-17 | 4.080 | 4.140 | 4.010 | 4.070 | 3.965 | 3,143,000 |
| 2024-09-16 | 4.110 | 4.150 | 4.080 | 4.080 | 3.974 | 3,500,000 |
| 2024-09-13 | 4.050 | 4.130 | 4.000 | 4.050 | 3.945 | 7,067,000 |
| 2024-09-12 | 3.850 | 3.980 | 3.850 | 3.950 | 3.848 | 1,835,000 |
| 2024-09-11 | 4.000 | 4.020 | 3.820 | 3.860 | 3.760 | 6,655,000 |
| 2024-09-10 | 4.000 | 4.050 | 4.000 | 4.000 | 3.896 | 2,508,000 |
| 2024-09-09 | 3.990 | 4.010 | 3.920 | 3.990 | 3.887 | 5,396,000 |
| 2024-09-06 | 4.090 | 4.090 | 4.030 | 4.040 | 3.935 | 1,277,000 |
| 2024-09-05 | 4.090 | 4.090 | 4.020 | 4.050 | 3.945 | 1,268,000 |
| 2024-09-04 | 3.900 | 4.050 | 3.850 | 4.050 | 3.945 | 2,004,000 |
| 2024-09-03 | 4.070 | 4.070 | 3.880 | 3.920 | 3.819 | 10,018,000 |
| 2024-09-02 | 4.250 | 4.250 | 4.000 | 4.070 | 3.965 | 10,020,000 |
| 2024-08-30 | 4.250 | 4.300 | 4.210 | 4.260 | 4.150 | 1,025,000 |
| 2024-08-29 | 4.170 | 4.270 | 4.160 | 4.250 | 4.140 | 2,360,000 |
| 2024-08-28 | 4.250 | 4.270 | 4.110 | 4.160 | 4.052 | 7,156,000 |
| 2024-08-27 | 4.430 | 4.470 | 4.200 | 4.250 | 4.140 | 10,535,000 |
| 2024-08-22 | 4.440 | 4.450 | 4.380 | 4.400 | 4.286 | 2,306,000 |
| 2024-08-21 | 4.540 | 4.540 | 4.450 | 4.450 | 4.335 | 2,624,000 |
| 2024-08-20 | 4.460 | 4.590 | 4.460 | 4.490 | 4.374 | 3,003,000 |
| 2024-08-19 | 4.500 | 4.550 | 4.470 | 4.490 | 4.374 | 3,348,000 |
| 2024-08-16 | 4.420 | 4.490 | 4.310 | 4.370 | 4.257 | 5,824,000 |
| 2024-08-15 | 4.570 | 4.570 | 4.400 | 4.410 | 4.296 | 7,737,000 |
| 2024-08-14 | 4.510 | 4.600 | 4.510 | 4.590 | 4.471 | 4,727,000 |
| 2024-08-13 | 4.500 | 4.600 | 4.490 | 4.510 | 4.393 | 6,079,000 |
| 2024-08-12 | 4.450 | 4.490 | 4.420 | 4.480 | 4.364 | 3,605,000 |
| 2024-08-09 | 4.260 | 4.470 | 4.260 | 4.400 | 4.286 | 5,698,000 |
| 2024-08-08 | 4.220 | 4.270 | 4.190 | 4.250 | 4.140 | 2,130,000 |
| 2024-08-07 | 4.130 | 4.250 | 4.120 | 4.220 | 4.111 | 3,190,000 |
| 2024-08-06 | 4.110 | 4.220 | 4.110 | 4.170 | 4.062 | 4,584,000 |
| 2024-08-05 | 4.350 | 4.370 | 4.040 | 4.160 | 4.052 | 13,047,000 |
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.