Philex Mining Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 8.850 | 8.890 | 8.280 | 8.450 | 8.419 | 24,359,500 |
| 2025-10-21 | 9.800 | 9.900 | 9.150 | 9.180 | 9.147 | 6,094,900 |
| 2025-10-20 | 9.600 | 9.660 | 9.170 | 9.490 | 9.456 | 15,730,500 |
| 2025-10-17 | 10.400 | 10.500 | 9.550 | 9.610 | 9.575 | 18,629,900 |
| 2025-10-16 | 10.440 | 10.600 | 9.960 | 10.000 | 9.964 | 16,484,199 |
| 2025-10-15 | 11.000 | 11.040 | 10.200 | 10.300 | 10.263 | 11,471,600 |
| 2025-10-14 | 10.880 | 11.100 | 10.460 | 10.600 | 10.562 | 18,329,199 |
| 2025-10-13 | 10.320 | 10.600 | 10.220 | 10.400 | 10.362 | 10,068,500 |
| 2025-10-10 | 10.180 | 10.240 | 9.840 | 10.060 | 10.023 | 21,451,400 |
| 2025-10-09 | 10.120 | 10.620 | 10.040 | 10.420 | 10.382 | 30,169,000 |
| 2025-10-08 | 9.080 | 10.160 | 9.080 | 10.100 | 10.063 | 46,038,301 |
| 2025-10-07 | 8.850 | 9.080 | 8.850 | 9.000 | 8.967 | 20,453,900 |
| 2025-10-06 | 8.700 | 8.790 | 8.550 | 8.700 | 8.668 | 7,871,700 |
| 2025-10-03 | 8.780 | 8.900 | 8.250 | 8.400 | 8.370 | 10,751,600 |
| 2025-10-02 | 8.620 | 8.880 | 8.600 | 8.800 | 8.768 | 5,121,200 |
| 2025-10-01 | 8.260 | 8.850 | 8.260 | 8.670 | 8.639 | 15,506,100 |
| 2025-09-30 | 8.330 | 8.600 | 8.000 | 8.160 | 8.130 | 12,815,300 |
| 2025-09-29 | 7.900 | 8.270 | 7.900 | 8.240 | 8.210 | 17,009,900 |
| 2025-09-26 | 7.780 | 7.900 | 7.770 | 7.800 | 7.772 | 7,800,700 |
| 2025-09-25 | 7.590 | 7.800 | 7.500 | 7.760 | 7.732 | 27,011,801 |
| 2025-09-24 | 7.650 | 7.850 | 7.600 | 7.600 | 7.572 | 10,963,100 |
| 2025-09-23 | 7.310 | 7.640 | 7.310 | 7.530 | 7.503 | 19,911,801 |
| 2025-09-22 | 7.200 | 7.290 | 7.120 | 7.150 | 7.124 | 2,935,400 |
| 2025-09-19 | 7.060 | 7.240 | 7.060 | 7.080 | 7.054 | 2,457,000 |
| 2025-09-18 | 7.230 | 7.320 | 7.010 | 7.100 | 7.074 | 4,716,900 |
| 2025-09-17 | 7.260 | 7.750 | 7.180 | 7.300 | 7.274 | 17,960,500 |
| 2025-09-16 | 7.100 | 7.320 | 7.050 | 7.220 | 7.194 | 9,201,000 |
| 2025-09-15 | 7.200 | 7.230 | 7.000 | 7.000 | 6.975 | 5,518,900 |
| 2025-09-12 | 6.920 | 7.230 | 6.900 | 7.210 | 7.184 | 10,856,700 |
| 2025-09-11 | 7.000 | 7.250 | 6.940 | 6.970 | 6.945 | 3,804,600 |
| 2025-09-10 | 6.960 | 7.040 | 6.880 | 6.980 | 6.955 | 2,353,600 |
| 2025-09-09 | 7.110 | 7.140 | 6.920 | 6.990 | 6.965 | 3,575,500 |
| 2025-09-08 | 7.100 | 7.210 | 6.980 | 7.000 | 6.975 | 4,180,700 |
| 2025-09-05 | 6.810 | 7.010 | 6.810 | 6.990 | 6.965 | 5,764,100 |
| 2025-09-04 | 7.040 | 7.080 | 6.800 | 6.800 | 6.775 | 3,039,200 |
| 2025-09-03 | 7.000 | 7.230 | 6.980 | 7.020 | 6.995 | 12,777,900 |
| 2025-09-02 | 7.100 | 7.130 | 6.760 | 6.800 | 6.775 | 9,036,400 |
| 2025-09-01 | 6.700 | 7.020 | 6.700 | 6.950 | 6.925 | 12,628,200 |
| 2025-08-29 | 6.440 | 6.650 | 6.380 | 6.650 | 6.626 | 9,180,400 |
| 2025-08-28 | 6.360 | 6.440 | 6.310 | 6.370 | 6.347 | 6,412,800 |
| 2025-08-27 | 6.310 | 6.360 | 6.100 | 6.300 | 6.277 | 4,603,900 |
| 2025-08-26 | 5.850 | 6.310 | 5.850 | 6.230 | 6.207 | 10,515,400 |
| 2025-08-22 | 5.820 | 5.840 | 5.530 | 5.830 | 5.809 | 1,929,300 |
| 2025-08-20 | 5.610 | 5.840 | 5.530 | 5.820 | 5.799 | 4,507,700 |
| 2025-08-19 | 5.580 | 5.630 | 5.300 | 5.600 | 5.580 | 2,405,300 |
| 2025-08-18 | 5.350 | 5.590 | 5.170 | 5.580 | 5.560 | 1,815,000 |
| 2025-08-15 | 5.390 | 5.390 | 5.180 | 5.350 | 5.331 | 1,509,300 |
| 2025-08-14 | 5.200 | 5.400 | 5.050 | 5.390 | 5.370 | 3,632,300 |
| 2025-08-13 | 5.400 | 5.480 | 5.290 | 5.290 | 5.271 | 1,267,800 |
| 2025-08-12 | 5.450 | 5.530 | 5.200 | 5.400 | 5.380 | 4,170,400 |
| 2025-08-11 | 5.650 | 5.660 | 5.300 | 5.400 | 5.380 | 4,966,800 |
| 2025-08-08 | 5.670 | 5.790 | 5.550 | 5.630 | 5.610 | 2,602,000 |
| 2025-08-07 | 5.750 | 5.800 | 5.520 | 5.610 | 5.590 | 2,760,800 |
| 2025-08-06 | 5.790 | 5.990 | 5.700 | 5.750 | 5.729 | 9,813,300 |
| 2025-08-05 | 5.870 | 6.010 | 5.790 | 5.790 | 5.769 | 4,011,800 |
| 2025-08-04 | 5.650 | 5.970 | 5.580 | 5.790 | 5.769 | 13,244,600 |
| 2025-08-01 | 5.610 | 5.630 | 5.500 | 5.500 | 5.480 | 7,792,800 |
| 2025-07-31 | 5.750 | 5.780 | 5.480 | 5.640 | 5.620 | 4,456,900 |
| 2025-07-30 | 5.760 | 5.860 | 5.740 | 5.750 | 5.729 | 1,269,300 |
| 2025-07-29 | 5.970 | 5.970 | 5.710 | 5.750 | 5.729 | 3,710,700 |
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.