PXP Energy Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	6.450	6.450	6.360	6.360	6.360	345,700
2023-02-06	6.630	6.690	6.410	6.450	6.450	149,200
2023-02-03	6.600	6.690	6.550	6.550	6.550	755,800
2023-02-02	6.750	6.750	6.560	6.700	6.700	284,000
2023-02-01	6.730	6.730	6.510	6.690	6.690	784,100
2023-01-31	6.800	6.800	6.500	6.560	6.560	578,500
2023-01-30	6.950	7.000	6.780	6.870	6.870	344,400
2023-01-27	6.600	7.050	6.600	6.920	6.920	2,347,900
2023-01-26	6.560	6.680	6.550	6.600	6.600	376,000
2023-01-25	6.580	6.580	6.420	6.570	6.570	274,900
2023-01-24	6.700	6.700	6.420	6.600	6.600	995,600
2023-01-23	6.660	6.710	6.540	6.690	6.690	214,700
2023-01-20	6.740	6.740	6.520	6.700	6.700	213,100
2023-01-19	6.690	6.780	6.500	6.700	6.700	425,600
2023-01-18	6.600	6.680	6.450	6.640	6.640	497,300
2023-01-17	6.720	6.870	6.430	6.510	6.510	717,800
2023-01-16	6.800	6.950	6.700	6.720	6.720	806,100
2023-01-13	6.610	6.980	6.600	6.800	6.800	654,900
2023-01-12	6.500	6.800	6.260	6.690	6.690	761,200
2023-01-11	7.200	7.200	6.500	6.500	6.500	4,920,800
2023-01-10	7.510	7.510	7.170	7.360	7.360	1,317,700
2023-01-09	7.700	7.700	7.400	7.510	7.510	1,049,800
2023-01-06	7.290	7.750	7.000	7.750	7.750	4,266,700
2023-01-05	8.300	8.330	7.100	7.310	7.310	7,721,800
2023-01-04	8.550	8.650	8.000	8.350	8.350	2,177,700
2023-01-03	7.670	8.660	7.670	8.590	8.590	5,845,100
2022-12-29	7.150	7.700	7.150	7.670	7.670	4,002,500
2022-12-28	7.100	7.200	7.000	7.090	7.090	485,900
2022-12-27	7.000	7.150	7.000	7.100	7.100	236,700
2022-12-23	7.150	7.150	7.000	7.000	7.000	748,500
2022-12-22	7.270	7.270	6.910	7.160	7.160	442,200
2022-12-21	6.780	7.300	6.720	7.290	7.290	1,404,200
2022-12-20	6.700	6.780	6.600	6.780	6.780	152,800
2022-12-19	6.700	6.850	6.170	6.750	6.750	394,200
2022-12-16	6.700	6.790	6.500	6.700	6.700	418,500
2022-12-15	6.860	6.950	6.620	6.830	6.830	272,200
2022-12-14	6.610	6.980	6.610	6.900	6.900	383,600
2022-12-13	7.180	7.300	6.000	6.970	6.970	1,895,000
2022-12-12	6.800	7.270	6.800	7.190	7.190	3,061,700
2022-12-09	6.420	6.850	6.420	6.800	6.800	1,764,900
2022-12-07	6.150	6.530	6.150	6.420	6.420	1,610,600
2022-12-06	6.150	6.300	6.110	6.150	6.150	142,800
2022-12-05	6.300	6.390	6.100	6.180	6.180	320,000
2022-12-02	6.000	6.400	6.000	6.280	6.280	1,634,500
2022-12-01	5.920	6.100	5.730	5.960	5.960	433,600
2022-11-29	5.900	5.980	5.900	5.920	5.920	81,300
2022-11-28	6.080	6.080	5.800	5.900	5.900	270,900
2022-11-25	6.090	6.090	5.840	6.010	6.010	248,400
2022-11-24	6.100	6.230	6.060	6.120	6.120	97,200
2022-11-23	6.300	6.300	6.040	6.270	6.270	129,300
2022-11-22	6.200	6.450	6.200	6.280	6.280	509,800
2022-11-21	6.300	6.300	6.130	6.160	6.160	320,000
2022-11-18	5.950	6.300	5.870	6.200	6.200	1,070,500
2022-11-17	5.790	5.900	5.790	5.890	5.890	37,400
2022-11-16	5.850	5.950	5.770	5.840	5.840	106,400
2022-11-15	5.970	5.970	5.800	5.920	5.920	130,600
2022-11-14	5.980	5.980	5.800	5.900	5.900	50,400
2022-11-11	5.670	5.980	5.670	5.890	5.890	44,300
2022-11-10	5.770	5.850	5.660	5.660	5.660	257,000
2022-11-09	5.960	6.050	5.660	5.780	5.780	199,600

← NewerPage 16 of 21 · 1,223 trading daysOlder →

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.