PXP Energy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-05 | 3.710 | 3.770 | 3.650 | 3.740 | 3.740 | 431,000 |
| 2024-02-02 | 3.760 | 3.820 | 3.700 | 3.790 | 3.790 | 210,000 |
| 2024-02-01 | 3.740 | 3.760 | 3.720 | 3.750 | 3.750 | 48,000 |
| 2024-01-31 | 3.760 | 3.760 | 3.730 | 3.760 | 3.760 | 31,000 |
| 2024-01-30 | 3.730 | 3.900 | 3.730 | 3.800 | 3.800 | 244,000 |
| 2024-01-29 | 3.810 | 3.860 | 3.750 | 3.760 | 3.760 | 275,000 |
| 2024-01-26 | 3.900 | 3.900 | 3.700 | 3.900 | 3.900 | 169,000 |
| 2024-01-25 | 3.900 | 3.900 | 3.810 | 3.900 | 3.900 | 47,000 |
| 2024-01-24 | 3.850 | 3.900 | 3.850 | 3.900 | 3.900 | 336,000 |
| 2024-01-23 | 3.850 | 3.900 | 3.850 | 3.900 | 3.900 | 66,000 |
| 2024-01-22 | 3.850 | 3.920 | 3.850 | 3.880 | 3.880 | 59,000 |
| 2024-01-19 | 3.890 | 3.900 | 3.850 | 3.890 | 3.890 | 87,000 |
| 2024-01-17 | 3.790 | 3.890 | 3.780 | 3.890 | 3.890 | 84,000 |
| 2024-01-16 | 3.900 | 3.980 | 3.830 | 3.930 | 3.930 | 23,000 |
| 2024-01-15 | 3.860 | 3.980 | 3.800 | 3.960 | 3.960 | 282,000 |
| 2024-01-12 | 3.810 | 3.880 | 3.740 | 3.870 | 3.870 | 155,000 |
| 2024-01-11 | 3.800 | 3.990 | 3.760 | 3.810 | 3.810 | 158,000 |
| 2024-01-10 | 3.870 | 3.870 | 3.780 | 3.830 | 3.830 | 106,000 |
| 2024-01-09 | 3.860 | 3.860 | 3.840 | 3.850 | 3.850 | 102,000 |
| 2024-01-08 | 3.850 | 3.890 | 3.840 | 3.840 | 3.840 | 177,000 |
| 2024-01-05 | 3.890 | 3.890 | 3.860 | 3.870 | 3.870 | 16,000 |
| 2024-01-04 | 3.760 | 3.890 | 3.710 | 3.820 | 3.820 | 344,000 |
| 2024-01-03 | 3.890 | 3.900 | 3.770 | 3.770 | 3.770 | 33,000 |
| 2024-01-02 | 3.900 | 3.970 | 3.650 | 3.890 | 3.890 | 233,000 |
| 2023-12-29 | 4.050 | 4.080 | 3.900 | 3.950 | 3.950 | 404,000 |
| 2023-12-28 | 3.950 | 4.150 | 3.940 | 4.100 | 4.100 | 404,000 |
| 2023-12-27 | 3.660 | 4.100 | 3.660 | 3.950 | 3.950 | 526,000 |
| 2023-12-22 | 3.630 | 3.720 | 3.630 | 3.630 | 3.630 | 131,000 |
| 2023-12-21 | 3.610 | 3.770 | 3.610 | 3.770 | 3.770 | 44,000 |
| 2023-12-20 | 3.850 | 3.850 | 3.620 | 3.700 | 3.700 | 120,000 |
| 2023-12-19 | 3.860 | 3.900 | 3.610 | 3.800 | 3.800 | 294,000 |
| 2023-12-18 | 3.420 | 3.900 | 3.420 | 3.820 | 3.820 | 722,000 |
| 2023-12-15 | 3.380 | 3.500 | 3.370 | 3.400 | 3.400 | 98,000 |
| 2023-12-14 | 3.400 | 3.400 | 3.360 | 3.360 | 3.360 | 17,000 |
| 2023-12-13 | 3.400 | 3.400 | 3.320 | 3.330 | 3.330 | 142,000 |
| 2023-12-12 | 3.340 | 3.380 | 3.290 | 3.360 | 3.360 | 64,000 |
| 2023-12-11 | 3.310 | 3.390 | 3.250 | 3.340 | 3.340 | 51,000 |
| 2023-12-07 | 3.400 | 3.400 | 3.360 | 3.360 | 3.360 | 27,000 |
| 2023-12-06 | 3.390 | 3.450 | 3.330 | 3.450 | 3.450 | 171,000 |
| 2023-12-05 | 3.600 | 3.700 | 3.360 | 3.490 | 3.490 | 610,000 |
| 2023-12-04 | 3.680 | 3.680 | 3.600 | 3.600 | 3.600 | 82,000 |
| 2023-12-01 | 3.700 | 3.900 | 3.670 | 3.900 | 3.900 | 68,000 |
| 2023-11-30 | 3.730 | 3.730 | 3.700 | 3.700 | 3.700 | 27,000 |
| 2023-11-29 | 3.720 | 3.740 | 3.690 | 3.740 | 3.740 | 105,000 |
| 2023-11-28 | 3.900 | 3.900 | 3.710 | 3.770 | 3.770 | 155,000 |
| 2023-11-24 | 3.900 | 3.950 | 3.880 | 3.900 | 3.900 | 299,000 |
| 2023-11-23 | 3.920 | 4.030 | 3.860 | 4.020 | 4.020 | 145,000 |
| 2023-11-22 | 3.970 | 4.070 | 3.910 | 4.040 | 4.040 | 86,000 |
| 2023-11-21 | 3.910 | 4.150 | 3.880 | 3.970 | 3.970 | 244,000 |
| 2023-11-20 | 3.970 | 4.100 | 3.860 | 3.900 | 3.900 | 658,000 |
| 2023-11-17 | 3.850 | 3.970 | 3.850 | 3.950 | 3.950 | 304,000 |
| 2023-11-16 | 3.800 | 3.860 | 3.800 | 3.860 | 3.860 | 341,000 |
| 2023-11-15 | 3.800 | 3.830 | 3.750 | 3.830 | 3.830 | 154,000 |
| 2023-11-14 | 3.830 | 3.830 | 3.720 | 3.810 | 3.810 | 70,000 |
| 2023-11-13 | 3.750 | 3.830 | 3.630 | 3.830 | 3.830 | 210,000 |
| 2023-11-10 | 3.720 | 3.970 | 3.600 | 3.830 | 3.830 | 1,831,000 |
| 2023-11-09 | 3.500 | 3.760 | 3.400 | 3.640 | 3.640 | 503,000 |
| 2023-11-08 | 3.420 | 3.440 | 3.340 | 3.440 | 3.440 | 171,000 |
| 2023-11-07 | 3.440 | 3.440 | 3.280 | 3.350 | 3.350 | 36,000 |
| 2023-11-06 | 3.340 | 3.420 | 3.230 | 3.280 | 3.280 | 222,000 |
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.