Philex Mining Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 2.990 | 3.050 | 2.960 | 3.000 | 2.980 | 913,000 |
| 2024-05-06 | 2.960 | 3.040 | 2.950 | 2.990 | 2.970 | 1,772,000 |
| 2024-05-03 | 3.080 | 3.080 | 2.960 | 2.960 | 2.940 | 3,357,000 |
| 2024-05-02 | 3.080 | 3.080 | 3.000 | 3.060 | 3.039 | 1,983,000 |
| 2024-04-30 | 3.020 | 3.070 | 3.000 | 3.040 | 3.019 | 1,365,000 |
| 2024-04-29 | 3.110 | 3.110 | 2.980 | 3.020 | 2.999 | 5,265,000 |
| 2024-04-26 | 3.130 | 3.200 | 3.090 | 3.140 | 3.119 | 1,812,000 |
| 2024-04-25 | 3.110 | 3.220 | 3.090 | 3.150 | 3.129 | 5,390,000 |
| 2024-04-24 | 3.060 | 3.130 | 3.060 | 3.110 | 3.089 | 2,302,000 |
| 2024-04-23 | 3.050 | 3.080 | 3.000 | 3.060 | 3.039 | 1,446,000 |
| 2024-04-22 | 3.000 | 3.050 | 2.990 | 3.040 | 3.019 | 3,256,000 |
| 2024-04-19 | 2.910 | 3.020 | 2.910 | 2.970 | 2.950 | 2,426,000 |
| 2024-04-18 | 2.950 | 2.990 | 2.910 | 2.930 | 2.910 | 581,000 |
| 2024-04-17 | 2.920 | 2.950 | 2.910 | 2.920 | 2.900 | 471,000 |
| 2024-04-16 | 2.990 | 2.990 | 2.920 | 2.920 | 2.900 | 1,770,000 |
| 2024-04-15 | 3.000 | 3.000 | 2.930 | 2.950 | 2.930 | 1,438,000 |
| 2024-04-12 | 2.970 | 3.070 | 2.970 | 3.000 | 2.980 | 2,825,000 |
| 2024-04-11 | 2.970 | 2.990 | 2.960 | 2.970 | 2.950 | 2,159,000 |
| 2024-04-08 | 2.910 | 2.980 | 2.900 | 2.940 | 2.920 | 1,475,000 |
| 2024-04-05 | 3.000 | 3.040 | 2.910 | 2.910 | 2.890 | 6,545,000 |
| 2024-04-04 | 3.050 | 3.050 | 3.010 | 3.020 | 2.999 | 1,100,000 |
| 2024-04-03 | 3.000 | 3.050 | 2.980 | 3.000 | 2.980 | 1,975,000 |
| 2024-04-02 | 3.000 | 3.000 | 2.960 | 3.000 | 2.980 | 1,249,000 |
| 2024-04-01 | 2.950 | 3.010 | 2.950 | 2.960 | 2.940 | 961,000 |
| 2024-03-27 | 2.900 | 2.980 | 2.900 | 2.910 | 2.890 | 350,000 |
| 2024-03-26 | 2.970 | 3.000 | 2.900 | 2.900 | 2.880 | 2,429,000 |
| 2024-03-25 | 3.030 | 3.030 | 2.980 | 2.980 | 2.960 | 113,000 |
| 2024-03-22 | 3.080 | 3.080 | 3.000 | 3.030 | 3.009 | 1,353,000 |
| 2024-03-21 | 3.050 | 3.140 | 3.010 | 3.050 | 3.029 | 2,550,000 |
| 2024-03-20 | 2.900 | 3.050 | 2.880 | 3.010 | 2.990 | 4,381,000 |
| 2024-03-19 | 2.930 | 2.930 | 2.830 | 2.920 | 2.900 | 1,170,000 |
| 2024-03-18 | 2.840 | 2.940 | 2.800 | 2.930 | 2.910 | 859,000 |
| 2024-03-15 | 2.760 | 2.840 | 2.760 | 2.840 | 2.821 | 1,533,000 |
| 2024-03-14 | 2.810 | 2.870 | 2.760 | 2.770 | 2.751 | 1,501,000 |
| 2024-03-13 | 2.760 | 2.840 | 2.750 | 2.800 | 2.761 | 913,000 |
| 2024-03-12 | 2.830 | 2.830 | 2.750 | 2.750 | 2.712 | 2,648,000 |
| 2024-03-11 | 2.910 | 2.910 | 2.820 | 2.830 | 2.791 | 1,736,000 |
| 2024-03-08 | 2.900 | 2.930 | 2.900 | 2.910 | 2.870 | 205,000 |
| 2024-03-07 | 2.910 | 2.960 | 2.860 | 2.880 | 2.840 | 1,929,000 |
| 2024-03-06 | 2.970 | 2.980 | 2.900 | 2.900 | 2.860 | 2,809,000 |
| 2024-03-05 | 2.950 | 3.000 | 2.940 | 2.950 | 2.909 | 2,483,000 |
| 2024-03-04 | 2.930 | 2.960 | 2.900 | 2.900 | 2.860 | 2,487,000 |
| 2024-03-01 | 2.930 | 2.930 | 2.890 | 2.900 | 2.860 | 2,696,000 |
| 2024-02-29 | 2.990 | 2.990 | 2.930 | 2.930 | 2.889 | 2,028,000 |
| 2024-02-28 | 2.970 | 2.990 | 2.960 | 2.960 | 2.919 | 552,000 |
| 2024-02-27 | 3.000 | 3.000 | 2.970 | 2.970 | 2.929 | 456,000 |
| 2024-02-26 | 2.990 | 3.020 | 2.980 | 3.000 | 2.958 | 479,000 |
| 2024-02-23 | 3.020 | 3.020 | 2.970 | 2.990 | 2.948 | 649,000 |
| 2024-02-22 | 3.050 | 3.050 | 2.980 | 3.040 | 2.998 | 1,164,000 |
| 2024-02-21 | 3.030 | 3.070 | 3.010 | 3.040 | 2.998 | 218,000 |
| 2024-02-20 | 3.000 | 3.030 | 2.990 | 3.020 | 2.978 | 640,000 |
| 2024-02-19 | 3.060 | 3.070 | 2.990 | 3.000 | 2.958 | 931,000 |
| 2024-02-16 | 3.000 | 3.070 | 3.000 | 3.060 | 3.017 | 1,549,000 |
| 2024-02-15 | 3.040 | 3.050 | 3.000 | 3.040 | 2.998 | 1,334,000 |
| 2024-02-14 | 3.090 | 3.090 | 3.040 | 3.060 | 3.017 | 620,000 |
| 2024-02-13 | 3.090 | 3.100 | 3.070 | 3.100 | 3.057 | 349,000 |
| 2024-02-12 | 3.090 | 3.100 | 3.090 | 3.090 | 3.047 | 312,000 |
| 2024-02-08 | 3.110 | 3.120 | 3.100 | 3.100 | 3.057 | 541,000 |
| 2024-02-07 | 3.150 | 3.160 | 3.100 | 3.150 | 3.106 | 657,000 |
| 2024-02-06 | 3.110 | 3.120 | 3.100 | 3.100 | 3.057 | 131,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-09 | 0.0400 PHP |
| 2025-03-11 | 0.0200 PHP |
| 2024-03-14 | 0.0200 PHP |
| 2023-03-08 | 0.0200 PHP |
| 2022-03-16 | 0.0500 PHP |
| 2021-03-09 | 0.0590 PHP |
| 2020-03-10 | 0.0100 PHP |
Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.