Philex Mining Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 3.370 | 3.370 | 3.190 | 3.200 | 3.134 | 13,483,000 |
| 2022-08-11 | 3.400 | 3.440 | 3.330 | 3.370 | 3.300 | 14,868,000 |
| 2022-08-10 | 3.180 | 3.430 | 3.170 | 3.350 | 3.281 | 27,693,000 |
| 2022-08-09 | 3.160 | 3.160 | 3.140 | 3.140 | 3.075 | 2,063,000 |
| 2022-08-08 | 3.160 | 3.160 | 3.140 | 3.160 | 3.095 | 920,000 |
| 2022-08-05 | 3.160 | 3.200 | 3.150 | 3.170 | 3.105 | 2,361,000 |
| 2022-08-04 | 3.170 | 3.180 | 3.130 | 3.140 | 3.075 | 1,345,000 |
| 2022-08-03 | 3.200 | 3.200 | 3.130 | 3.160 | 3.095 | 1,781,000 |
| 2022-08-02 | 3.230 | 3.230 | 3.190 | 3.190 | 3.124 | 894,000 |
| 2022-08-01 | 3.250 | 3.320 | 3.230 | 3.250 | 3.183 | 821,000 |
| 2022-07-29 | 3.290 | 3.330 | 3.230 | 3.250 | 3.183 | 542,000 |
| 2022-07-28 | 3.320 | 3.330 | 3.280 | 3.290 | 3.222 | 1,065,000 |
| 2022-07-27 | 3.280 | 3.330 | 3.280 | 3.300 | 3.232 | 333,000 |
| 2022-07-26 | 3.250 | 3.270 | 3.200 | 3.260 | 3.193 | 214,000 |
| 2022-07-25 | 3.250 | 3.300 | 3.250 | 3.260 | 3.193 | 560,000 |
| 2022-07-22 | 3.170 | 3.250 | 3.160 | 3.250 | 3.183 | 1,102,000 |
| 2022-07-21 | 3.160 | 3.180 | 3.150 | 3.170 | 3.105 | 551,000 |
| 2022-07-20 | 3.140 | 3.190 | 3.130 | 3.160 | 3.095 | 953,000 |
| 2022-07-19 | 3.130 | 3.150 | 3.120 | 3.140 | 3.075 | 1,362,000 |
| 2022-07-18 | 3.130 | 3.160 | 3.110 | 3.130 | 3.065 | 1,994,000 |
| 2022-07-15 | 3.180 | 3.180 | 3.120 | 3.130 | 3.065 | 969,000 |
| 2022-07-14 | 3.170 | 3.190 | 3.130 | 3.180 | 3.114 | 546,000 |
| 2022-07-13 | 3.170 | 3.180 | 3.160 | 3.160 | 3.095 | 365,000 |
| 2022-07-12 | 3.200 | 3.200 | 3.150 | 3.190 | 3.124 | 252,000 |
| 2022-07-11 | 3.140 | 3.200 | 3.130 | 3.200 | 3.134 | 1,173,000 |
| 2022-07-08 | 3.150 | 3.190 | 3.080 | 3.130 | 3.065 | 3,738,000 |
| 2022-07-07 | 3.360 | 3.360 | 3.130 | 3.140 | 3.075 | 2,977,000 |
| 2022-07-06 | 3.270 | 3.290 | 3.190 | 3.200 | 3.134 | 1,279,000 |
| 2022-07-05 | 3.340 | 3.340 | 3.290 | 3.290 | 3.222 | 615,000 |
| 2022-07-04 | 3.400 | 3.400 | 3.300 | 3.320 | 3.252 | 290,000 |
| 2022-07-01 | 3.380 | 3.450 | 3.290 | 3.400 | 3.330 | 419,000 |
| 2022-06-30 | 3.480 | 3.480 | 3.300 | 3.430 | 3.359 | 931,000 |
| 2022-06-29 | 3.500 | 3.500 | 3.440 | 3.460 | 3.389 | 283,000 |
| 2022-06-28 | 3.400 | 3.490 | 3.400 | 3.480 | 3.408 | 306,000 |
| 2022-06-27 | 3.320 | 3.450 | 3.320 | 3.400 | 3.330 | 622,000 |
| 2022-06-24 | 3.680 | 3.680 | 3.300 | 3.310 | 3.242 | 2,427,000 |
| 2022-06-23 | 3.980 | 4.190 | 3.840 | 3.840 | 3.662 | 2,672,937 |
| 2022-06-22 | 4.000 | 4.000 | 3.940 | 3.950 | 3.767 | 526,783 |
| 2022-06-21 | 4.200 | 4.200 | 4.000 | 4.000 | 3.815 | 787,608 |
| 2022-06-20 | 4.190 | 4.220 | 4.180 | 4.200 | 4.006 | 99,606 |
| 2022-06-17 | 4.330 | 4.330 | 4.190 | 4.190 | 3.996 | 836,897 |
| 2022-06-16 | 4.360 | 4.360 | 4.250 | 4.260 | 4.063 | 298,819 |
| 2022-06-15 | 4.240 | 4.360 | 4.210 | 4.310 | 4.111 | 601,745 |
| 2022-06-14 | 4.340 | 4.340 | 4.240 | 4.280 | 4.082 | 218,723 |
| 2022-06-13 | 4.440 | 4.440 | 4.340 | 4.360 | 4.158 | 680,813 |
| 2022-06-10 | 4.330 | 4.460 | 4.300 | 4.360 | 4.158 | 216,669 |
| 2022-06-09 | 4.490 | 4.550 | 4.430 | 4.430 | 4.225 | 130,412 |
| 2022-06-08 | 4.490 | 4.580 | 4.410 | 4.490 | 4.282 | 213,589 |
| 2022-06-07 | 4.440 | 4.490 | 4.400 | 4.410 | 4.206 | 839,978 |
| 2022-06-06 | 4.500 | 4.500 | 4.430 | 4.470 | 4.263 | 126,305 |
| 2022-06-03 | 4.610 | 4.620 | 4.450 | 4.550 | 4.340 | 635,631 |
| 2022-06-02 | 4.460 | 4.580 | 4.440 | 4.440 | 4.235 | 243,368 |
| 2022-06-01 | 4.470 | 4.490 | 4.390 | 4.440 | 4.235 | 370,699 |
| 2022-05-31 | 4.490 | 4.520 | 4.480 | 4.490 | 4.282 | 234,126 |
| 2022-05-30 | 4.600 | 4.600 | 4.500 | 4.500 | 4.292 | 210,508 |
| 2022-05-27 | 4.510 | 4.590 | 4.500 | 4.540 | 4.330 | 182,783 |
| 2022-05-26 | 4.500 | 4.590 | 4.500 | 4.590 | 4.378 | 207,427 |
| 2022-05-25 | 4.580 | 4.580 | 4.490 | 4.500 | 4.292 | 330,652 |
| 2022-05-24 | 4.700 | 4.700 | 4.550 | 4.610 | 4.397 | 353,243 |
| 2022-05-23 | 4.480 | 4.600 | 4.430 | 4.560 | 4.349 | 754,748 |
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.