PXP Energy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 3.640 | 3.650 | 3.480 | 3.500 | 3.500 | 1,062,000 |
| 2024-08-01 | 3.650 | 3.720 | 3.600 | 3.670 | 3.670 | 133,000 |
| 2024-07-31 | 3.700 | 3.770 | 3.560 | 3.650 | 3.650 | 787,000 |
| 2024-07-30 | 3.990 | 3.990 | 3.700 | 3.700 | 3.700 | 1,147,000 |
| 2024-07-29 | 3.780 | 4.050 | 3.780 | 3.820 | 3.820 | 519,000 |
| 2024-07-26 | 3.750 | 3.820 | 3.720 | 3.730 | 3.730 | 283,000 |
| 2024-07-25 | 3.940 | 3.940 | 3.700 | 3.710 | 3.710 | 2,199,000 |
| 2024-07-23 | 4.150 | 4.310 | 3.870 | 3.990 | 3.990 | 3,471,000 |
| 2024-07-22 | 3.930 | 4.600 | 3.860 | 4.100 | 4.100 | 13,176,000 |
| 2024-07-19 | 4.100 | 4.270 | 3.760 | 3.780 | 3.780 | 7,827,000 |
| 2024-07-18 | 4.390 | 6.200 | 4.050 | 4.150 | 4.150 | 30,316,000 |
| 2024-07-17 | 3.020 | 4.500 | 3.020 | 4.500 | 4.500 | 7,746,000 |
| 2024-07-16 | 2.970 | 3.000 | 2.960 | 3.000 | 3.000 | 16,000 |
| 2024-07-15 | 2.970 | 3.020 | 2.970 | 3.020 | 3.020 | 46,000 |
| 2024-07-12 | 3.050 | 3.050 | 2.970 | 3.020 | 3.020 | 161,000 |
| 2024-07-11 | 3.000 | 3.060 | 3.000 | 3.060 | 3.060 | 108,000 |
| 2024-07-10 | 3.050 | 3.070 | 3.050 | 3.050 | 3.050 | 90,000 |
| 2024-07-09 | 3.070 | 3.100 | 3.030 | 3.080 | 3.080 | 62,000 |
| 2024-07-08 | 2.990 | 3.070 | 2.990 | 3.070 | 3.070 | 575,000 |
| 2024-07-05 | 3.010 | 3.050 | 3.010 | 3.040 | 3.040 | 138,000 |
| 2024-07-04 | 2.950 | 3.020 | 2.950 | 3.010 | 3.010 | 68,000 |
| 2024-07-03 | 2.950 | 2.950 | 2.940 | 2.950 | 2.950 | 32,000 |
| 2024-07-02 | 2.960 | 2.960 | 2.950 | 2.950 | 2.950 | 48,000 |
| 2024-07-01 | 2.970 | 3.000 | 2.930 | 3.000 | 3.000 | 48,000 |
| 2024-06-28 | 2.970 | 3.020 | 2.970 | 3.010 | 3.010 | 64,000 |
| 2024-06-27 | 2.990 | 3.020 | 2.960 | 3.010 | 3.010 | 24,000 |
| 2024-06-26 | 2.960 | 3.040 | 2.960 | 3.000 | 3.000 | 11,000 |
| 2024-06-25 | 2.960 | 3.040 | 2.950 | 3.040 | 3.040 | 17,000 |
| 2024-06-24 | 2.960 | 3.000 | 2.940 | 3.000 | 3.000 | 67,000 |
| 2024-06-21 | 2.960 | 3.000 | 2.960 | 3.000 | 3.000 | 82,000 |
| 2024-06-20 | 2.980 | 3.000 | 2.950 | 3.000 | 3.000 | 310,000 |
| 2024-06-19 | 3.000 | 3.000 | 2.950 | 3.000 | 3.000 | 261,000 |
| 2024-06-18 | 2.990 | 3.030 | 2.920 | 3.000 | 3.000 | 283,000 |
| 2024-06-14 | 2.960 | 3.030 | 2.920 | 2.920 | 2.920 | 475,000 |
| 2024-06-13 | 3.050 | 3.050 | 2.900 | 2.970 | 2.970 | 1,362,000 |
| 2024-06-11 | 3.100 | 3.120 | 3.050 | 3.050 | 3.050 | 303,000 |
| 2024-06-10 | 3.100 | 3.130 | 3.040 | 3.100 | 3.100 | 646,000 |
| 2024-06-07 | 3.100 | 3.160 | 3.090 | 3.090 | 3.090 | 241,000 |
| 2024-06-06 | 3.100 | 3.120 | 3.080 | 3.100 | 3.100 | 231,000 |
| 2024-06-05 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 2,000 |
| 2024-06-04 | 3.100 | 3.160 | 3.090 | 3.100 | 3.100 | 140,000 |
| 2024-06-03 | 3.100 | 3.200 | 3.090 | 3.200 | 3.200 | 449,000 |
| 2024-05-31 | 3.120 | 3.180 | 3.080 | 3.100 | 3.100 | 478,000 |
| 2024-05-30 | 3.120 | 3.180 | 3.110 | 3.180 | 3.180 | 194,000 |
| 2024-05-29 | 3.110 | 3.190 | 3.100 | 3.190 | 3.190 | 212,000 |
| 2024-05-28 | 3.180 | 3.180 | 3.110 | 3.110 | 3.110 | 435,000 |
| 2024-05-27 | 3.200 | 3.230 | 3.160 | 3.230 | 3.230 | 112,000 |
| 2024-05-24 | 3.190 | 3.250 | 3.190 | 3.190 | 3.190 | 176,000 |
| 2024-05-23 | 3.240 | 3.240 | 3.200 | 3.200 | 3.200 | 258,000 |
| 2024-05-22 | 3.280 | 3.290 | 3.210 | 3.280 | 3.280 | 428,000 |
| 2024-05-21 | 3.300 | 3.390 | 3.300 | 3.350 | 3.350 | 297,000 |
| 2024-05-20 | 3.220 | 3.280 | 3.200 | 3.210 | 3.210 | 421,000 |
| 2024-05-17 | 3.280 | 3.370 | 3.250 | 3.360 | 3.360 | 126,000 |
| 2024-05-16 | 3.300 | 3.370 | 3.300 | 3.370 | 3.370 | 31,000 |
| 2024-05-15 | 3.350 | 3.350 | 3.250 | 3.280 | 3.280 | 246,000 |
| 2024-05-14 | 3.410 | 3.500 | 3.310 | 3.380 | 3.380 | 427,000 |
| 2024-05-13 | 3.220 | 3.600 | 3.220 | 3.400 | 3.400 | 3,359,000 |
| 2024-05-10 | 3.130 | 3.210 | 3.110 | 3.190 | 3.190 | 188,000 |
| 2024-05-09 | 3.140 | 3.180 | 3.120 | 3.180 | 3.180 | 97,000 |
| 2024-05-08 | 3.110 | 3.200 | 3.110 | 3.200 | 3.200 | 37,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.