Philex Mining Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 3.320 | 3.390 | 3.280 | 3.330 | 3.307 | 817,000 |
| 2024-10-28 | 3.310 | 3.360 | 3.290 | 3.320 | 3.297 | 791,000 |
| 2024-10-25 | 3.380 | 3.380 | 3.320 | 3.360 | 3.337 | 469,000 |
| 2024-10-24 | 3.500 | 3.500 | 3.380 | 3.380 | 3.357 | 891,000 |
| 2024-10-23 | 3.420 | 3.510 | 3.420 | 3.500 | 3.476 | 7,894,000 |
| 2024-10-22 | 3.360 | 3.440 | 3.310 | 3.420 | 3.397 | 4,480,000 |
| 2024-10-21 | 3.320 | 3.440 | 3.250 | 3.360 | 3.337 | 3,977,000 |
| 2024-10-18 | 3.200 | 3.420 | 3.200 | 3.300 | 3.278 | 9,882,000 |
| 2024-10-17 | 3.150 | 3.200 | 3.100 | 3.200 | 3.178 | 2,335,000 |
| 2024-10-16 | 3.070 | 3.180 | 3.070 | 3.110 | 3.089 | 1,726,000 |
| 2024-10-15 | 3.090 | 3.120 | 3.060 | 3.090 | 3.069 | 483,000 |
| 2024-10-14 | 3.110 | 3.120 | 3.060 | 3.100 | 3.079 | 324,000 |
| 2024-10-11 | 3.000 | 3.110 | 3.000 | 3.030 | 3.009 | 645,000 |
| 2024-10-10 | 3.090 | 3.130 | 3.000 | 3.060 | 3.039 | 1,227,000 |
| 2024-10-09 | 3.120 | 3.120 | 3.070 | 3.090 | 3.069 | 295,000 |
| 2024-10-08 | 3.100 | 3.120 | 3.070 | 3.120 | 3.099 | 1,813,000 |
| 2024-10-07 | 3.100 | 3.150 | 3.100 | 3.130 | 3.109 | 444,000 |
| 2024-10-04 | 3.160 | 3.160 | 3.060 | 3.130 | 3.109 | 1,302,000 |
| 2024-10-03 | 3.200 | 3.250 | 3.100 | 3.160 | 3.138 | 1,679,000 |
| 2024-10-02 | 3.170 | 3.230 | 3.150 | 3.180 | 3.158 | 2,036,000 |
| 2024-10-01 | 3.180 | 3.180 | 3.080 | 3.170 | 3.148 | 1,036,000 |
| 2024-09-30 | 3.190 | 3.190 | 3.130 | 3.180 | 3.158 | 581,000 |
| 2024-09-27 | 3.140 | 3.200 | 3.140 | 3.190 | 3.168 | 1,295,000 |
| 2024-09-26 | 3.200 | 3.260 | 3.050 | 3.050 | 3.029 | 2,397,000 |
| 2024-09-25 | 2.990 | 3.300 | 2.950 | 3.150 | 3.129 | 19,236,000 |
| 2024-09-24 | 2.950 | 2.990 | 2.910 | 2.990 | 2.970 | 792,000 |
| 2024-09-23 | 3.000 | 3.040 | 2.950 | 2.950 | 2.930 | 1,825,000 |
| 2024-09-20 | 2.940 | 3.000 | 2.930 | 2.990 | 2.970 | 2,282,000 |
| 2024-09-19 | 2.820 | 2.950 | 2.800 | 2.860 | 2.841 | 1,641,000 |
| 2024-09-18 | 2.880 | 2.900 | 2.820 | 2.820 | 2.801 | 1,024,000 |
| 2024-09-17 | 2.940 | 2.940 | 2.870 | 2.870 | 2.850 | 137,000 |
| 2024-09-16 | 2.840 | 2.930 | 2.840 | 2.930 | 2.910 | 2,840,000 |
| 2024-09-13 | 2.810 | 2.850 | 2.790 | 2.790 | 2.771 | 1,886,000 |
| 2024-09-12 | 2.800 | 2.820 | 2.780 | 2.790 | 2.771 | 429,000 |
| 2024-09-11 | 2.790 | 2.790 | 2.790 | 2.790 | 2.771 | 85,000 |
| 2024-09-10 | 2.800 | 2.820 | 2.750 | 2.800 | 2.781 | 386,000 |
| 2024-09-09 | 2.740 | 2.800 | 2.730 | 2.800 | 2.781 | 228,000 |
| 2024-09-06 | 2.800 | 2.820 | 2.730 | 2.800 | 2.781 | 490,000 |
| 2024-09-05 | 2.800 | 2.810 | 2.690 | 2.800 | 2.781 | 522,000 |
| 2024-09-04 | 2.710 | 2.800 | 2.700 | 2.800 | 2.781 | 312,000 |
| 2024-09-03 | 2.700 | 2.790 | 2.660 | 2.760 | 2.741 | 802,000 |
| 2024-09-02 | 2.800 | 2.800 | 2.700 | 2.700 | 2.682 | 1,188,000 |
| 2024-08-30 | 2.820 | 2.830 | 2.800 | 2.810 | 2.791 | 356,000 |
| 2024-08-29 | 2.830 | 2.830 | 2.800 | 2.810 | 2.791 | 199,000 |
| 2024-08-28 | 2.810 | 2.870 | 2.810 | 2.830 | 2.811 | 140,000 |
| 2024-08-27 | 2.820 | 2.890 | 2.750 | 2.820 | 2.801 | 965,000 |
| 2024-08-22 | 2.810 | 2.830 | 2.810 | 2.820 | 2.801 | 532,000 |
| 2024-08-21 | 2.810 | 2.850 | 2.800 | 2.820 | 2.801 | 264,000 |
| 2024-08-20 | 2.850 | 2.860 | 2.780 | 2.860 | 2.841 | 1,220,000 |
| 2024-08-19 | 2.800 | 2.860 | 2.800 | 2.850 | 2.831 | 2,105,000 |
| 2024-08-16 | 2.720 | 2.790 | 2.700 | 2.770 | 2.751 | 371,000 |
| 2024-08-15 | 2.670 | 2.740 | 2.660 | 2.730 | 2.711 | 1,118,000 |
| 2024-08-14 | 2.660 | 2.700 | 2.660 | 2.670 | 2.652 | 908,000 |
| 2024-08-13 | 2.660 | 2.740 | 2.650 | 2.670 | 2.652 | 551,000 |
| 2024-08-12 | 2.730 | 2.730 | 2.640 | 2.640 | 2.622 | 337,000 |
| 2024-08-09 | 2.640 | 2.730 | 2.640 | 2.720 | 2.702 | 2,505,000 |
| 2024-08-08 | 2.600 | 2.630 | 2.600 | 2.620 | 2.602 | 634,000 |
| 2024-08-07 | 2.600 | 2.600 | 2.560 | 2.600 | 2.582 | 113,000 |
| 2024-08-06 | 2.580 | 2.600 | 2.560 | 2.600 | 2.582 | 396,000 |
| 2024-08-05 | 2.610 | 2.620 | 2.550 | 2.580 | 2.562 | 2,026,000 |
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.