Philex Mining Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | 6.710 | 6.940 | 6.710 | 6.830 | 6.805 | 2,565,400 |
| 2025-04-28 | 6.810 | 6.870 | 6.590 | 6.690 | 6.666 | 3,843,400 |
| 2025-04-25 | 6.960 | 7.070 | 6.780 | 6.800 | 6.775 | 2,892,300 |
| 2025-04-24 | 6.700 | 6.970 | 6.680 | 6.950 | 6.925 | 5,010,400 |
| 2025-04-23 | 6.880 | 6.990 | 6.550 | 6.640 | 6.616 | 10,605,800 |
| 2025-04-22 | 7.100 | 7.160 | 7.000 | 7.090 | 7.064 | 9,099,100 |
| 2025-04-21 | 7.080 | 7.290 | 7.000 | 7.000 | 6.975 | 8,287,500 |
| 2025-04-16 | 7.010 | 7.130 | 6.860 | 6.930 | 6.905 | 5,736,300 |
| 2025-04-15 | 7.050 | 7.140 | 6.900 | 6.950 | 6.925 | 17,123,100 |
| 2025-04-14 | 7.150 | 7.190 | 6.930 | 6.960 | 6.935 | 9,930,800 |
| 2025-04-11 | 7.080 | 7.240 | 6.950 | 7.070 | 7.044 | 10,237,800 |
| 2025-04-10 | 6.850 | 6.910 | 6.620 | 6.900 | 6.875 | 17,686,400 |
| 2025-04-08 | 6.200 | 6.450 | 6.060 | 6.300 | 6.277 | 8,712,600 |
| 2025-04-07 | 6.700 | 6.790 | 5.950 | 6.280 | 6.257 | 31,324,000 |
| 2025-04-04 | 7.230 | 7.300 | 6.970 | 7.050 | 7.024 | 13,051,900 |
| 2025-04-03 | 7.380 | 7.530 | 7.200 | 7.430 | 7.403 | 9,764,000 |
| 2025-04-02 | 7.400 | 7.560 | 7.350 | 7.500 | 7.473 | 11,899,200 |
| 2025-03-31 | 7.350 | 7.400 | 7.270 | 7.300 | 7.274 | 9,995,800 |
| 2025-03-28 | 7.300 | 7.360 | 7.150 | 7.200 | 7.174 | 7,766,700 |
| 2025-03-27 | 7.100 | 7.280 | 7.050 | 7.200 | 7.174 | 9,626,900 |
| 2025-03-26 | 6.760 | 7.240 | 6.720 | 7.090 | 7.064 | 9,541,900 |
| 2025-03-25 | 7.100 | 7.100 | 6.800 | 6.800 | 6.775 | 8,650,000 |
| 2025-03-24 | 7.160 | 7.350 | 7.020 | 7.100 | 7.074 | 9,767,800 |
| 2025-03-21 | 7.140 | 7.230 | 7.050 | 7.080 | 7.054 | 13,766,600 |
| 2025-03-20 | 6.580 | 7.180 | 6.500 | 7.150 | 7.124 | 34,341,398 |
| 2025-03-19 | 6.550 | 6.720 | 6.300 | 6.410 | 6.387 | 11,546,800 |
| 2025-03-18 | 6.500 | 6.550 | 6.210 | 6.490 | 6.466 | 8,049,000 |
| 2025-03-17 | 6.550 | 6.650 | 6.280 | 6.500 | 6.476 | 4,776,400 |
| 2025-03-14 | 6.690 | 6.770 | 6.420 | 6.480 | 6.456 | 15,245,900 |
| 2025-03-13 | 6.250 | 6.650 | 6.170 | 6.490 | 6.466 | 18,469,301 |
| 2025-03-12 | 6.080 | 6.260 | 6.030 | 6.140 | 6.118 | 6,896,300 |
| 2025-03-11 | 6.180 | 6.290 | 5.990 | 6.100 | 6.078 | 13,764,600 |
| 2025-03-10 | 5.750 | 6.260 | 5.630 | 6.260 | 6.217 | 24,556,500 |
| 2025-03-07 | 5.790 | 5.950 | 5.620 | 5.750 | 5.711 | 13,761,100 |
| 2025-03-06 | 5.500 | 5.920 | 5.500 | 5.840 | 5.800 | 23,596,500 |
| 2025-03-05 | 5.350 | 5.650 | 5.350 | 5.460 | 5.423 | 20,802,500 |
| 2025-03-04 | 4.860 | 5.500 | 4.860 | 5.390 | 5.353 | 29,043,000 |
| 2025-03-03 | 4.650 | 4.920 | 4.650 | 4.860 | 4.827 | 8,593,000 |
| 2025-02-28 | 4.900 | 4.990 | 4.610 | 4.610 | 4.579 | 13,701,000 |
| 2025-02-27 | 5.050 | 5.110 | 4.900 | 4.930 | 4.896 | 11,539,200 |
| 2025-02-26 | 5.100 | 5.340 | 5.010 | 5.030 | 4.996 | 12,265,300 |
| 2025-02-25 | 5.220 | 5.400 | 5.050 | 5.160 | 5.125 | 11,626,600 |
| 2025-02-24 | 4.990 | 5.130 | 4.680 | 5.130 | 5.095 | 20,536,000 |
| 2025-02-21 | 5.000 | 5.150 | 4.910 | 4.990 | 4.956 | 9,796,000 |
| 2025-02-20 | 5.140 | 5.320 | 4.820 | 4.990 | 4.956 | 25,799,500 |
| 2025-02-19 | 4.510 | 5.220 | 4.510 | 5.070 | 5.035 | 61,149,000 |
| 2025-02-18 | 4.630 | 4.700 | 4.320 | 4.340 | 4.310 | 18,096,000 |
| 2025-02-17 | 3.970 | 4.720 | 3.830 | 4.620 | 4.589 | 39,291,000 |
| 2025-02-14 | 3.800 | 4.050 | 3.800 | 3.970 | 3.943 | 40,669,000 |
| 2025-02-13 | 3.390 | 3.780 | 3.390 | 3.730 | 3.705 | 36,228,000 |
| 2025-02-12 | 3.350 | 3.460 | 3.310 | 3.370 | 3.347 | 8,442,000 |
| 2025-02-11 | 3.260 | 3.320 | 3.220 | 3.310 | 3.287 | 3,856,000 |
| 2025-02-10 | 3.250 | 3.250 | 3.200 | 3.200 | 3.178 | 445,000 |
| 2025-02-07 | 3.250 | 3.260 | 3.190 | 3.210 | 3.188 | 1,572,000 |
| 2025-02-06 | 3.240 | 3.250 | 3.210 | 3.210 | 3.188 | 1,094,000 |
| 2025-02-05 | 3.200 | 3.250 | 3.190 | 3.240 | 3.218 | 1,236,000 |
| 2025-02-04 | 3.210 | 3.260 | 3.160 | 3.170 | 3.148 | 1,424,000 |
| 2025-02-03 | 3.260 | 3.270 | 3.130 | 3.210 | 3.188 | 2,106,000 |
| 2025-01-31 | 3.380 | 3.380 | 3.200 | 3.270 | 3.248 | 4,918,000 |
| 2025-01-30 | 3.270 | 3.370 | 3.250 | 3.300 | 3.278 | 5,613,000 |
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.