Philex Mining Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 4.350 | 4.420 | 4.350 | 4.390 | 4.187 | 983,740 |
| 2022-05-19 | 4.300 | 4.310 | 4.200 | 4.290 | 4.092 | 453,876 |
| 2022-05-18 | 4.250 | 4.350 | 4.220 | 4.280 | 4.082 | 608,933 |
| 2022-05-17 | 4.260 | 4.290 | 4.240 | 4.250 | 4.053 | 1,703,574 |
| 2022-05-16 | 4.460 | 4.540 | 4.250 | 4.250 | 4.053 | 734,211 |
| 2022-05-13 | 4.390 | 4.390 | 4.120 | 4.300 | 4.101 | 1,759,025 |
| 2022-05-12 | 4.500 | 4.670 | 4.400 | 4.400 | 4.196 | 1,850,416 |
| 2022-05-11 | 4.700 | 4.810 | 4.500 | 4.520 | 4.311 | 2,485,021 |
| 2022-05-10 | 4.800 | 4.800 | 4.590 | 4.680 | 4.464 | 2,884,472 |
| 2022-05-06 | 4.820 | 4.910 | 4.800 | 4.880 | 4.654 | 918,020 |
| 2022-05-05 | 4.800 | 5.050 | 4.790 | 4.900 | 4.673 | 899,536 |
| 2022-05-04 | 4.900 | 4.900 | 4.800 | 4.800 | 4.578 | 1,694,332 |
| 2022-05-02 | 5.080 | 5.080 | 4.870 | 4.920 | 4.692 | 728,049 |
| 2022-04-29 | 5.020 | 5.090 | 4.980 | 4.980 | 4.750 | 1,466,059 |
| 2022-04-28 | 5.100 | 5.180 | 4.980 | 5.100 | 4.864 | 10,896,096 |
| 2022-04-27 | 5.210 | 5.210 | 5.100 | 5.100 | 4.864 | 1,044,941 |
| 2022-04-26 | 5.160 | 5.310 | 5.160 | 5.220 | 4.979 | 523,600 |
| 2022-04-25 | 5.250 | 5.290 | 5.140 | 5.160 | 4.921 | 2,292,483 |
| 2022-04-22 | 5.350 | 5.360 | 5.250 | 5.340 | 5.093 | 837,103 |
| 2022-04-21 | 5.380 | 5.440 | 5.300 | 5.360 | 5.112 | 1,129,041 |
| 2022-04-20 | 5.500 | 5.530 | 5.360 | 5.360 | 5.112 | 956,836 |
| 2022-04-19 | 5.600 | 5.600 | 5.400 | 5.540 | 5.284 | 813,998 |
| 2022-04-18 | 5.500 | 5.650 | 5.500 | 5.590 | 5.331 | 1,178,536 |
| 2022-04-13 | 5.500 | 5.570 | 5.480 | 5.510 | 5.255 | 473,797 |
| 2022-04-12 | 5.450 | 5.480 | 5.380 | 5.470 | 5.217 | 777,236 |
| 2022-04-11 | 5.350 | 5.350 | 5.280 | 5.340 | 5.093 | 413,314 |
| 2022-04-08 | 5.290 | 5.370 | 5.260 | 5.350 | 5.103 | 400,992 |
| 2022-04-07 | 5.400 | 5.400 | 5.260 | 5.290 | 5.045 | 1,752,761 |
| 2022-04-06 | 5.350 | 5.450 | 5.350 | 5.370 | 5.122 | 359,712 |
| 2022-04-05 | 5.460 | 5.460 | 5.350 | 5.410 | 5.160 | 216,053 |
| 2022-04-04 | 5.430 | 5.430 | 5.350 | 5.380 | 5.131 | 630,394 |
| 2022-04-01 | 5.360 | 5.490 | 5.360 | 5.430 | 5.179 | 446,585 |
| 2022-03-31 | 5.410 | 5.410 | 5.350 | 5.390 | 5.141 | 1,114,665 |
| 2022-03-30 | 5.300 | 5.440 | 5.290 | 5.410 | 5.160 | 262,981 |
| 2022-03-29 | 5.540 | 5.540 | 5.250 | 5.400 | 5.150 | 1,802,769 |
| 2022-03-28 | 5.750 | 5.750 | 5.430 | 5.450 | 5.198 | 923,976 |
| 2022-03-25 | 5.710 | 5.840 | 5.660 | 5.690 | 5.427 | 1,332,669 |
| 2022-03-24 | 5.700 | 5.790 | 5.610 | 5.750 | 5.484 | 1,120,108 |
| 2022-03-23 | 5.620 | 5.650 | 5.520 | 5.590 | 5.331 | 477,391 |
| 2022-03-22 | 5.510 | 5.660 | 5.500 | 5.620 | 5.360 | 1,085,297 |
| 2022-03-21 | 5.560 | 5.740 | 5.500 | 5.500 | 5.246 | 2,081,153 |
| 2022-03-18 | 5.500 | 5.670 | 5.420 | 5.570 | 5.312 | 2,149,748 |
| 2022-03-17 | 5.480 | 5.500 | 5.350 | 5.350 | 5.103 | 733,389 |
| 2022-03-16 | 5.290 | 5.700 | 5.290 | 5.350 | 5.103 | 744,993 |
| 2022-03-15 | 5.270 | 5.320 | 5.050 | 5.270 | 4.979 | 3,074,340 |
| 2022-03-14 | 5.800 | 5.850 | 5.300 | 5.330 | 5.035 | 5,923,385 |
| 2022-03-11 | 6.100 | 6.200 | 5.800 | 5.820 | 5.498 | 3,478,105 |
| 2022-03-10 | 5.810 | 6.110 | 5.800 | 6.100 | 5.763 | 7,238,085 |
| 2022-03-09 | 6.820 | 6.860 | 6.270 | 6.350 | 5.999 | 7,788,383 |
| 2022-03-08 | 6.690 | 6.800 | 6.600 | 6.750 | 6.377 | 6,469,782 |
| 2022-03-07 | 6.400 | 6.650 | 6.400 | 6.640 | 6.273 | 11,430,068 |
| 2022-03-04 | 6.220 | 6.350 | 6.180 | 6.340 | 5.989 | 5,341,357 |
| 2022-03-03 | 6.200 | 6.250 | 6.100 | 6.200 | 5.857 | 2,617,897 |
| 2022-03-02 | 6.200 | 6.340 | 6.080 | 6.150 | 5.810 | 10,059,507 |
| 2022-03-01 | 6.040 | 6.220 | 6.000 | 6.050 | 5.715 | 3,177,643 |
| 2022-02-28 | 6.040 | 6.090 | 5.900 | 5.930 | 5.602 | 3,354,367 |
| 2022-02-24 | 5.630 | 6.060 | 5.630 | 6.060 | 5.725 | 10,204,295 |
| 2022-02-23 | 5.790 | 5.820 | 5.600 | 5.630 | 5.319 | 1,089,199 |
| 2022-02-22 | 5.490 | 5.740 | 5.490 | 5.710 | 5.394 | 2,320,722 |
| 2022-02-21 | 5.700 | 5.740 | 5.490 | 5.490 | 5.186 | 1,976,618 |
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.