PXP Energy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 5.810 | 5.900 | 5.810 | 5.860 | 5.860 | 86,300 |
| 2023-05-09 | 5.810 | 5.940 | 5.810 | 5.890 | 5.890 | 87,900 |
| 2023-05-08 | 5.820 | 5.850 | 5.750 | 5.830 | 5.830 | 126,200 |
| 2023-05-05 | 5.730 | 5.980 | 5.730 | 5.860 | 5.860 | 352,000 |
| 2023-05-04 | 5.940 | 6.000 | 5.750 | 5.960 | 5.960 | 631,400 |
| 2023-05-03 | 6.080 | 6.080 | 5.900 | 6.000 | 6.000 | 696,200 |
| 2023-05-02 | 6.180 | 6.200 | 6.080 | 6.080 | 6.080 | 590,800 |
| 2023-04-28 | 6.350 | 6.350 | 6.190 | 6.190 | 6.190 | 697,000 |
| 2023-04-27 | 6.320 | 6.340 | 6.100 | 6.180 | 6.180 | 762,300 |
| 2023-04-26 | 5.850 | 6.280 | 5.720 | 6.250 | 6.250 | 1,728,000 |
| 2023-04-25 | 5.700 | 5.950 | 5.610 | 5.730 | 5.730 | 1,243,500 |
| 2023-04-24 | 5.700 | 5.880 | 5.650 | 5.700 | 5.700 | 128,800 |
| 2023-04-20 | 5.880 | 5.880 | 5.690 | 5.750 | 5.750 | 210,600 |
| 2023-04-19 | 5.700 | 5.820 | 5.640 | 5.790 | 5.790 | 563,000 |
| 2023-04-18 | 5.590 | 5.590 | 5.440 | 5.560 | 5.560 | 264,000 |
| 2023-04-17 | 5.890 | 5.890 | 5.410 | 5.610 | 5.610 | 798,300 |
| 2023-04-14 | 5.920 | 5.920 | 5.780 | 5.800 | 5.800 | 301,300 |
| 2023-04-13 | 5.990 | 5.990 | 5.780 | 5.840 | 5.840 | 506,400 |
| 2023-04-12 | 5.950 | 6.080 | 5.780 | 6.000 | 6.000 | 1,539,300 |
| 2023-04-11 | 5.590 | 6.100 | 5.500 | 5.970 | 5.970 | 2,118,700 |
| 2023-04-05 | 5.090 | 5.600 | 5.090 | 5.590 | 5.590 | 2,688,600 |
| 2023-04-04 | 4.990 | 5.050 | 4.810 | 5.000 | 5.000 | 1,490,000 |
| 2023-04-03 | 4.990 | 5.000 | 4.860 | 4.920 | 4.920 | 960,000 |
| 2023-03-31 | 4.900 | 5.230 | 4.900 | 4.990 | 4.990 | 2,562,000 |
| 2023-03-30 | 4.600 | 5.000 | 4.600 | 4.850 | 4.850 | 1,281,000 |
| 2023-03-29 | 4.680 | 4.790 | 4.600 | 4.600 | 4.600 | 233,000 |
| 2023-03-28 | 4.720 | 4.720 | 4.600 | 4.680 | 4.680 | 134,000 |
| 2023-03-27 | 4.900 | 4.900 | 4.700 | 4.750 | 4.750 | 453,000 |
| 2023-03-24 | 4.850 | 4.950 | 4.800 | 4.880 | 4.880 | 116,000 |
| 2023-03-23 | 4.950 | 4.950 | 4.650 | 4.880 | 4.880 | 658,000 |
| 2023-03-22 | 5.250 | 5.250 | 4.850 | 4.950 | 4.950 | 1,011,000 |
| 2023-03-21 | 4.570 | 5.320 | 4.560 | 5.290 | 5.290 | 3,057,000 |
| 2023-03-20 | 4.640 | 4.650 | 4.530 | 4.620 | 4.620 | 133,000 |
| 2023-03-17 | 4.630 | 4.750 | 4.530 | 4.650 | 4.650 | 198,000 |
| 2023-03-16 | 4.910 | 4.910 | 4.600 | 4.600 | 4.600 | 1,235,800 |
| 2023-03-15 | 5.000 | 5.290 | 4.900 | 5.010 | 5.010 | 399,700 |
| 2023-03-14 | 5.100 | 5.100 | 5.000 | 5.000 | 5.000 | 202,300 |
| 2023-03-13 | 5.030 | 5.100 | 5.010 | 5.100 | 5.100 | 220,500 |
| 2023-03-10 | 5.160 | 5.440 | 5.010 | 5.080 | 5.080 | 439,600 |
| 2023-03-09 | 5.310 | 5.310 | 5.160 | 5.200 | 5.200 | 242,000 |
| 2023-03-08 | 5.480 | 5.480 | 5.310 | 5.340 | 5.340 | 68,000 |
| 2023-03-07 | 5.380 | 5.500 | 5.190 | 5.480 | 5.480 | 504,700 |
| 2023-03-06 | 5.200 | 5.220 | 5.160 | 5.160 | 5.160 | 125,300 |
| 2023-03-03 | 5.200 | 5.240 | 5.150 | 5.200 | 5.200 | 123,300 |
| 2023-03-02 | 5.250 | 5.380 | 5.140 | 5.240 | 5.240 | 81,900 |
| 2023-03-01 | 5.300 | 5.470 | 5.130 | 5.240 | 5.240 | 93,000 |
| 2023-02-28 | 5.200 | 5.290 | 5.170 | 5.290 | 5.290 | 231,000 |
| 2023-02-27 | 5.420 | 5.420 | 5.200 | 5.200 | 5.200 | 341,200 |
| 2023-02-23 | 5.770 | 5.850 | 5.400 | 5.420 | 5.420 | 1,040,900 |
| 2023-02-22 | 5.930 | 5.930 | 5.770 | 5.770 | 5.770 | 218,500 |
| 2023-02-21 | 5.930 | 5.930 | 5.920 | 5.930 | 5.930 | 87,300 |
| 2023-02-20 | 5.810 | 5.960 | 5.810 | 5.920 | 5.920 | 132,800 |
| 2023-02-17 | 5.740 | 5.940 | 5.720 | 5.810 | 5.810 | 84,800 |
| 2023-02-16 | 6.070 | 6.070 | 5.740 | 5.740 | 5.740 | 1,863,500 |
| 2023-02-15 | 6.340 | 6.340 | 6.000 | 6.070 | 6.070 | 1,537,600 |
| 2023-02-14 | 6.520 | 6.520 | 6.360 | 6.370 | 6.370 | 325,000 |
| 2023-02-13 | 6.480 | 6.550 | 6.480 | 6.520 | 6.520 | 164,500 |
| 2023-02-10 | 6.560 | 6.640 | 6.350 | 6.480 | 6.480 | 318,400 |
| 2023-02-09 | 6.570 | 6.660 | 6.400 | 6.490 | 6.490 | 280,400 |
| 2023-02-08 | 6.350 | 6.630 | 6.300 | 6.480 | 6.480 | 252,000 |
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.