Philex Mining Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	3.000	3.080	2.980	3.050	2.987	1,540,000
2023-02-07	2.960	3.040	2.900	3.000	2.938	1,697,000
2023-02-06	3.000	3.000	2.910	2.960	2.899	1,880,000
2023-02-03	3.020	3.100	3.020	3.040	2.977	1,196,000
2023-02-02	3.040	3.130	3.040	3.100	3.036	1,198,000
2023-02-01	2.920	3.050	2.920	3.000	2.938	1,327,000
2023-01-31	2.960	3.060	2.850	2.910	2.850	4,676,000
2023-01-30	3.100	3.100	3.000	3.020	2.958	4,809,000
2023-01-27	3.170	3.170	3.100	3.110	3.046	4,566,000
2023-01-26	3.160	3.200	3.160	3.170	3.105	2,203,000
2023-01-25	3.240	3.260	3.170	3.170	3.105	4,266,000
2023-01-24	3.170	3.280	3.170	3.230	3.163	5,393,000
2023-01-23	3.210	3.310	3.150	3.170	3.105	13,333,000
2023-01-20	3.190	3.210	3.150	3.170	3.105	4,405,000
2023-01-19	3.140	3.200	3.120	3.140	3.075	3,201,000
2023-01-18	3.080	3.140	3.060	3.140	3.075	1,036,000
2023-01-17	3.160	3.160	2.980	3.090	3.026	2,489,000
2023-01-16	3.170	3.210	3.160	3.170	3.105	4,996,000
2023-01-13	3.170	3.190	3.160	3.180	3.114	3,845,000
2023-01-12	3.130	3.190	3.130	3.170	3.105	1,474,000
2023-01-11	3.140	3.250	3.120	3.150	3.085	7,149,000
2023-01-10	3.100	3.170	3.090	3.120	3.056	1,159,000
2023-01-09	3.080	3.160	3.050	3.100	3.036	1,732,000
2023-01-06	3.090	3.090	3.000	3.030	2.967	1,013,000
2023-01-05	3.170	3.180	2.950	3.120	3.056	3,036,000
2023-01-04	3.120	3.170	3.090	3.170	3.105	2,337,000
2023-01-03	3.040	3.140	3.040	3.120	3.056	3,068,000
2022-12-29	2.970	3.080	2.920	3.040	2.977	4,083,000
2022-12-28	2.890	3.000	2.890	2.970	2.909	1,464,000
2022-12-27	2.850	2.890	2.750	2.870	2.811	782,000
2022-12-23	2.840	2.890	2.800	2.850	2.791	477,000
2022-12-22	2.910	2.910	2.850	2.890	2.830	754,000
2022-12-21	2.750	2.910	2.750	2.910	2.850	1,856,000
2022-12-20	2.690	2.800	2.650	2.720	2.664	682,000
2022-12-19	2.740	2.790	2.710	2.720	2.664	958,000
2022-12-16	2.790	2.790	2.680	2.740	2.683	2,967,000
2022-12-15	2.940	2.950	2.840	2.860	2.801	494,000
2022-12-14	2.860	2.940	2.860	2.940	2.879	388,000
2022-12-13	2.970	2.970	2.810	2.850	2.791	1,846,000
2022-12-12	2.960	3.040	2.880	2.980	2.919	2,913,000
2022-12-09	2.810	2.970	2.810	2.940	2.879	6,212,000
2022-12-07	2.710	2.760	2.700	2.740	2.683	796,000
2022-12-06	2.660	2.720	2.660	2.690	2.635	686,000
2022-12-05	2.770	2.770	2.650	2.660	2.605	2,343,000
2022-12-02	2.760	2.820	2.730	2.770	2.713	2,941,000
2022-12-01	2.630	2.760	2.630	2.720	2.664	2,381,000
2022-11-29	2.680	2.680	2.600	2.610	2.556	1,648,000
2022-11-28	2.620	2.710	2.620	2.680	2.625	2,183,000
2022-11-25	2.520	2.630	2.520	2.600	2.546	3,051,000
2022-11-24	2.420	2.510	2.420	2.500	2.448	1,773,000
2022-11-23	2.400	2.430	2.390	2.400	2.351	883,000
2022-11-22	2.440	2.450	2.380	2.390	2.341	1,234,000
2022-11-21	2.500	2.500	2.440	2.440	2.390	849,000
2022-11-18	2.470	2.500	2.450	2.490	2.439	981,000
2022-11-17	2.470	2.550	2.450	2.500	2.448	1,845,000
2022-11-16	2.500	2.540	2.450	2.470	2.419	1,296,000
2022-11-15	2.400	2.570	2.400	2.460	2.409	1,748,000
2022-11-14	2.360	2.460	2.360	2.390	2.341	1,761,000
2022-11-11	2.360	2.380	2.310	2.350	2.302	2,319,000
2022-11-10	2.330	2.330	2.230	2.270	2.223	1,094,000

← NewerPage 16 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.