Philex Mining Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-28	3.290	3.290	3.190	3.240	3.218	793,000
2025-01-27	3.180	3.300	3.180	3.290	3.268	3,260,000
2025-01-24	3.220	3.240	3.180	3.180	3.158	724,000
2025-01-23	3.190	3.280	3.190	3.220	3.198	5,512,000
2025-01-22	3.110	3.220	3.080	3.090	3.069	1,741,000
2025-01-21	3.220	3.220	3.050	3.110	3.089	3,372,000
2025-01-20	3.170	3.230	3.160	3.230	3.208	116,000
2025-01-17	3.200	3.250	3.200	3.230	3.208	1,958,000
2025-01-16	3.080	3.280	3.060	3.200	3.178	3,512,000
2025-01-15	3.160	3.160	3.050	3.070	3.049	2,017,000
2025-01-14	3.020	3.180	3.010	3.180	3.158	2,866,000
2025-01-13	2.960	3.050	2.960	3.030	3.009	1,238,000
2025-01-10	2.960	2.960	2.920	2.940	2.920	148,000
2025-01-09	3.010	3.010	2.910	2.910	2.890	591,000
2025-01-08	2.950	3.020	2.950	2.990	2.970	1,125,000
2025-01-07	2.830	2.950	2.830	2.950	2.930	1,038,000
2025-01-06	2.820	2.860	2.800	2.850	2.831	520,000
2025-01-03	2.800	2.820	2.760	2.800	2.781	759,000
2025-01-02	2.760	2.790	2.760	2.790	2.771	15,000
2024-12-27	2.760	2.790	2.740	2.790	2.771	1,918,000
2024-12-26	2.770	2.800	2.730	2.800	2.781	208,000
2024-12-23	2.750	2.770	2.740	2.770	2.751	13,000
2024-12-20	2.750	2.790	2.750	2.750	2.731	354,000
2024-12-19	2.780	2.780	2.750	2.760	2.741	150,000
2024-12-18	2.820	2.820	2.780	2.820	2.801	238,000
2024-12-17	2.810	2.860	2.800	2.820	2.801	747,000
2024-12-16	2.820	2.850	2.810	2.810	2.791	218,000
2024-12-13	2.840	2.860	2.830	2.850	2.831	181,000
2024-12-12	2.880	2.900	2.850	2.850	2.831	439,000
2024-12-11	2.940	2.940	2.840	2.880	2.860	355,000
2024-12-10	2.800	2.940	2.800	2.940	2.920	2,027,000
2024-12-09	2.760	2.800	2.750	2.790	2.771	409,000
2024-12-06	2.770	2.820	2.770	2.800	2.781	286,000
2024-12-05	2.780	2.780	2.760	2.770	2.751	258,000
2024-12-04	2.820	2.900	2.750	2.750	2.731	1,372,000
2024-12-03	2.850	2.850	2.780	2.810	2.791	200,000
2024-12-02	2.760	2.850	2.760	2.780	2.761	1,159,000
2024-11-29	2.760	2.800	2.760	2.780	2.761	60,000
2024-11-28	2.810	2.830	2.770	2.770	2.751	230,000
2024-11-27	2.800	2.950	2.780	2.790	2.771	1,807,000
2024-11-26	2.830	2.850	2.710	2.750	2.731	1,491,000
2024-11-25	2.800	2.830	2.800	2.820	2.801	133,000
2024-11-22	2.820	2.860	2.780	2.780	2.761	1,859,000
2024-11-21	2.800	2.800	2.770	2.770	2.751	371,000
2024-11-20	2.760	2.790	2.760	2.780	2.761	92,000
2024-11-19	2.800	2.810	2.760	2.800	2.781	207,000
2024-11-18	2.780	2.810	2.780	2.800	2.781	221,000
2024-11-15	2.790	2.800	2.780	2.800	2.781	736,000
2024-11-14	2.810	2.810	2.720	2.790	2.771	823,000
2024-11-13	2.860	2.860	2.800	2.820	2.801	371,000
2024-11-12	2.850	2.990	2.750	2.750	2.731	7,082,000
2024-11-11	3.000	3.010	2.860	2.890	2.870	1,911,000
2024-11-08	2.980	3.080	2.980	3.000	2.980	1,149,000
2024-11-07	3.100	3.100	2.900	2.980	2.960	5,462,000
2024-11-06	3.230	3.270	3.100	3.150	3.129	1,279,000
2024-11-05	3.150	3.230	3.150	3.220	3.198	1,963,000
2024-11-04	3.270	3.330	3.160	3.180	3.158	2,393,000
2024-10-31	3.320	3.350	3.280	3.300	3.278	881,000
2024-10-30	3.350	3.480	3.330	3.330	3.307	2,130,000
2024-10-29	3.320	3.390	3.280	3.330	3.307	817,000

← NewerPage 8 of 21 · 1,224 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.