Philex Mining Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	3.150	3.150	3.100	3.120	3.077	259,000
2024-02-02	3.130	3.150	3.120	3.150	3.106	1,327,000
2024-02-01	3.110	3.120	3.080	3.090	3.047	123,000
2024-01-31	3.070	3.140	3.070	3.110	3.067	745,000
2024-01-30	3.110	3.110	3.030	3.070	3.027	988,000
2024-01-29	3.110	3.140	3.080	3.100	3.057	605,000
2024-01-26	3.140	3.140	3.100	3.110	3.067	851,000
2024-01-25	3.120	3.160	3.120	3.140	3.096	131,000
2024-01-24	3.120	3.150	3.100	3.120	3.077	696,000
2024-01-23	3.100	3.150	3.100	3.120	3.077	804,000
2024-01-22	3.180	3.180	3.110	3.120	3.077	688,000
2024-01-19	3.200	3.220	3.190	3.190	3.146	374,000
2024-01-18	3.180	3.200	3.170	3.180	3.136	486,000
2024-01-17	3.220	3.220	3.190	3.200	3.156	2,427,000
2024-01-16	3.260	3.280	3.240	3.240	3.195	423,000
2024-01-15	3.180	3.280	3.180	3.280	3.234	2,036,000
2024-01-12	3.180	3.200	3.150	3.180	3.136	479,000
2024-01-11	3.190	3.200	3.180	3.200	3.156	625,000
2024-01-10	3.200	3.220	3.180	3.200	3.156	637,000
2024-01-09	3.210	3.260	3.200	3.200	3.156	1,356,000
2024-01-08	3.260	3.350	3.220	3.240	3.195	2,990,000
2024-01-05	3.240	3.300	3.240	3.260	3.215	2,076,000
2024-01-04	3.260	3.260	3.230	3.250	3.205	671,000
2024-01-03	3.300	3.300	3.240	3.280	3.234	400,000
2024-01-02	3.230	3.320	3.190	3.310	3.264	1,105,000
2023-12-29	3.230	3.280	3.200	3.210	3.165	923,000
2023-12-28	3.250	3.350	3.230	3.230	3.185	3,096,000
2023-12-27	3.230	3.260	3.180	3.220	3.175	1,356,000
2023-12-22	3.120	3.200	3.120	3.160	3.116	538,000
2023-12-21	3.210	3.210	3.100	3.110	3.067	1,920,000
2023-12-20	3.200	3.270	3.180	3.230	3.185	2,153,000
2023-12-19	3.270	3.270	3.180	3.200	3.156	1,220,000
2023-12-18	3.080	3.280	3.040	3.230	3.185	7,863,000
2023-12-15	3.040	3.100	2.980	3.100	3.057	1,167,000
2023-12-14	3.000	3.080	3.000	3.060	3.017	1,831,000
2023-12-13	2.950	2.980	2.920	2.920	2.879	769,000
2023-12-12	2.960	3.000	2.950	3.000	2.958	565,000
2023-12-11	3.040	3.040	2.940	3.000	2.958	1,018,000
2023-12-07	3.040	3.100	3.020	3.050	3.008	4,415,000
2023-12-06	3.070	3.070	3.050	3.060	3.017	561,000
2023-12-05	3.130	3.150	3.100	3.100	3.057	987,000
2023-12-04	3.150	3.190	3.140	3.160	3.116	2,293,000
2023-12-01	3.050	3.100	3.050	3.100	3.057	758,000
2023-11-30	3.130	3.130	3.060	3.060	3.017	1,307,000
2023-11-29	3.150	3.150	3.090	3.130	3.086	1,495,000
2023-11-28	3.120	3.170	3.050	3.080	3.037	1,332,000
2023-11-24	3.060	3.100	3.060	3.090	3.047	1,671,000
2023-11-23	3.000	3.080	2.990	3.060	3.017	2,752,000
2023-11-22	2.870	2.980	2.870	2.980	2.939	2,974,000
2023-11-21	2.830	2.880	2.830	2.860	2.820	2,637,000
2023-11-20	2.810	2.830	2.810	2.830	2.791	276,000
2023-11-17	2.820	2.850	2.810	2.810	2.771	705,000
2023-11-16	2.860	2.860	2.790	2.820	2.781	682,000
2023-11-15	2.820	2.880	2.820	2.860	2.820	709,000
2023-11-14	2.820	2.820	2.800	2.800	2.761	141,000
2023-11-13	2.790	2.860	2.790	2.850	2.810	469,000
2023-11-10	2.780	2.830	2.770	2.800	2.761	312,000
2023-11-09	2.760	2.820	2.760	2.780	2.741	666,000
2023-11-08	2.780	2.850	2.770	2.850	2.810	362,000
2023-11-07	2.900	2.900	2.750	2.770	2.732	1,424,000

← NewerPage 12 of 21 · 1,225 trading daysOlder →

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.