PXP Energy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 3.200 | 3.200 | 3.100 | 3.170 | 3.170 | 121,000 |
| 2024-05-06 | 3.150 | 3.200 | 3.150 | 3.180 | 3.180 | 128,000 |
| 2024-05-03 | 3.130 | 3.200 | 3.130 | 3.150 | 3.150 | 204,000 |
| 2024-05-02 | 3.150 | 3.160 | 3.150 | 3.150 | 3.150 | 65,000 |
| 2024-04-30 | 3.180 | 3.240 | 3.120 | 3.210 | 3.210 | 41,000 |
| 2024-04-29 | 3.170 | 3.230 | 3.170 | 3.180 | 3.180 | 399,000 |
| 2024-04-26 | 3.220 | 3.220 | 3.130 | 3.150 | 3.150 | 158,000 |
| 2024-04-25 | 3.190 | 3.230 | 3.120 | 3.200 | 3.200 | 87,000 |
| 2024-04-24 | 3.140 | 3.230 | 3.110 | 3.220 | 3.220 | 46,000 |
| 2024-04-23 | 3.130 | 3.320 | 3.110 | 3.270 | 3.270 | 29,000 |
| 2024-04-22 | 3.380 | 3.380 | 3.110 | 3.270 | 3.270 | 86,000 |
| 2024-04-19 | 3.120 | 3.470 | 3.120 | 3.390 | 3.390 | 93,000 |
| 2024-04-18 | 3.210 | 3.250 | 3.110 | 3.240 | 3.240 | 143,000 |
| 2024-04-17 | 3.300 | 3.300 | 3.200 | 3.270 | 3.270 | 77,000 |
| 2024-04-16 | 3.590 | 3.590 | 3.300 | 3.430 | 3.430 | 340,000 |
| 2024-04-15 | 3.550 | 3.550 | 3.340 | 3.480 | 3.480 | 211,000 |
| 2024-04-12 | 3.270 | 3.800 | 3.270 | 3.570 | 3.570 | 2,109,000 |
| 2024-04-11 | 3.120 | 3.290 | 3.120 | 3.250 | 3.250 | 268,000 |
| 2024-04-08 | 3.050 | 3.130 | 3.030 | 3.130 | 3.130 | 61,000 |
| 2024-04-05 | 3.120 | 3.120 | 3.030 | 3.050 | 3.050 | 443,000 |
| 2024-04-04 | 3.130 | 3.170 | 3.110 | 3.120 | 3.120 | 111,000 |
| 2024-04-03 | 3.120 | 3.200 | 3.120 | 3.160 | 3.160 | 75,000 |
| 2024-04-02 | 3.160 | 3.180 | 3.140 | 3.170 | 3.170 | 119,000 |
| 2024-04-01 | 3.250 | 3.260 | 3.150 | 3.160 | 3.160 | 124,000 |
| 2024-03-27 | 3.260 | 3.260 | 3.180 | 3.210 | 3.210 | 292,000 |
| 2024-03-26 | 3.300 | 3.330 | 3.300 | 3.330 | 3.330 | 50,000 |
| 2024-03-25 | 3.300 | 3.340 | 3.300 | 3.340 | 3.340 | 14,000 |
| 2024-03-22 | 3.380 | 3.380 | 3.260 | 3.380 | 3.380 | 88,000 |
| 2024-03-21 | 3.400 | 3.400 | 3.300 | 3.390 | 3.390 | 279,000 |
| 2024-03-20 | 3.380 | 3.380 | 3.280 | 3.380 | 3.380 | 18,000 |
| 2024-03-19 | 3.350 | 3.400 | 3.330 | 3.400 | 3.400 | 85,000 |
| 2024-03-18 | 3.430 | 3.500 | 3.320 | 3.320 | 3.320 | 60,000 |
| 2024-03-15 | 3.390 | 3.430 | 3.390 | 3.430 | 3.430 | 51,000 |
| 2024-03-14 | 3.360 | 3.360 | 3.230 | 3.360 | 3.360 | 266,000 |
| 2024-03-13 | 3.300 | 3.400 | 3.210 | 3.400 | 3.400 | 167,000 |
| 2024-03-12 | 3.350 | 3.400 | 3.270 | 3.300 | 3.300 | 372,000 |
| 2024-03-11 | 3.420 | 3.450 | 3.350 | 3.350 | 3.350 | 197,000 |
| 2024-03-08 | 3.390 | 3.450 | 3.390 | 3.450 | 3.450 | 18,000 |
| 2024-03-07 | 3.450 | 3.500 | 3.400 | 3.450 | 3.450 | 58,000 |
| 2024-03-06 | 3.420 | 3.550 | 3.350 | 3.450 | 3.450 | 134,000 |
| 2024-03-05 | 3.450 | 3.450 | 3.400 | 3.420 | 3.420 | 148,000 |
| 2024-03-04 | 3.490 | 3.500 | 3.430 | 3.450 | 3.450 | 333,000 |
| 2024-03-01 | 3.500 | 3.520 | 3.490 | 3.490 | 3.490 | 112,000 |
| 2024-02-29 | 3.570 | 3.640 | 3.470 | 3.500 | 3.500 | 490,000 |
| 2024-02-28 | 3.640 | 3.640 | 3.580 | 3.580 | 3.580 | 108,000 |
| 2024-02-27 | 3.650 | 3.650 | 3.580 | 3.640 | 3.640 | 59,000 |
| 2024-02-26 | 3.600 | 3.690 | 3.600 | 3.650 | 3.650 | 51,000 |
| 2024-02-23 | 3.650 | 3.720 | 3.600 | 3.650 | 3.650 | 379,000 |
| 2024-02-22 | 3.730 | 3.730 | 3.660 | 3.720 | 3.720 | 132,000 |
| 2024-02-21 | 3.650 | 3.750 | 3.650 | 3.700 | 3.700 | 128,000 |
| 2024-02-20 | 3.750 | 3.750 | 3.650 | 3.730 | 3.730 | 328,000 |
| 2024-02-19 | 3.840 | 3.880 | 3.750 | 3.850 | 3.850 | 149,000 |
| 2024-02-16 | 3.850 | 3.870 | 3.770 | 3.840 | 3.840 | 146,000 |
| 2024-02-15 | 3.830 | 3.850 | 3.800 | 3.850 | 3.850 | 121,000 |
| 2024-02-14 | 3.850 | 3.850 | 3.800 | 3.800 | 3.800 | 9,000 |
| 2024-02-13 | 3.710 | 3.860 | 3.700 | 3.850 | 3.850 | 110,000 |
| 2024-02-12 | 3.750 | 3.750 | 3.700 | 3.750 | 3.750 | 67,000 |
| 2024-02-08 | 3.680 | 3.780 | 3.670 | 3.750 | 3.750 | 32,000 |
| 2024-02-07 | 3.600 | 3.780 | 3.600 | 3.750 | 3.750 | 77,000 |
| 2024-02-06 | 3.800 | 3.860 | 3.650 | 3.790 | 3.790 | 148,000 |
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.