PXP Energy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-09 | 5.960 | 6.050 | 5.660 | 5.780 | 5.780 | 199,600 |
| 2022-11-08 | 6.140 | 6.140 | 5.900 | 5.960 | 5.960 | 144,000 |
| 2022-11-07 | 6.000 | 6.150 | 6.000 | 6.100 | 6.100 | 240,200 |
| 2022-11-04 | 5.950 | 6.000 | 5.800 | 6.000 | 6.000 | 211,200 |
| 2022-11-03 | 5.950 | 6.000 | 5.640 | 6.000 | 6.000 | 141,900 |
| 2022-11-02 | 5.950 | 6.050 | 5.840 | 5.950 | 5.950 | 19,600 |
| 2022-10-28 | 6.050 | 6.050 | 5.850 | 5.850 | 5.850 | 131,600 |
| 2022-10-27 | 5.860 | 6.150 | 5.860 | 6.050 | 6.050 | 377,100 |
| 2022-10-26 | 5.610 | 5.850 | 5.600 | 5.850 | 5.850 | 318,500 |
| 2022-10-25 | 5.680 | 5.780 | 5.680 | 5.680 | 5.680 | 89,200 |
| 2022-10-24 | 5.820 | 5.870 | 5.750 | 5.800 | 5.800 | 107,900 |
| 2022-10-21 | 5.670 | 5.840 | 5.560 | 5.810 | 5.810 | 342,100 |
| 2022-10-20 | 5.850 | 5.850 | 5.660 | 5.670 | 5.670 | 114,800 |
| 2022-10-19 | 5.610 | 5.850 | 5.560 | 5.770 | 5.770 | 74,900 |
| 2022-10-18 | 5.800 | 5.950 | 5.600 | 5.850 | 5.850 | 664,400 |
| 2022-10-17 | 4.980 | 6.000 | 4.980 | 5.850 | 5.850 | 644,600 |
| 2022-10-14 | 5.120 | 5.350 | 4.950 | 5.100 | 5.100 | 115,300 |
| 2022-10-13 | 5.140 | 5.140 | 5.000 | 5.000 | 5.000 | 75,700 |
| 2022-10-12 | 5.040 | 5.480 | 5.030 | 5.140 | 5.140 | 146,900 |
| 2022-10-11 | 4.770 | 5.000 | 4.770 | 5.000 | 5.000 | 101,000 |
| 2022-10-10 | 5.000 | 5.000 | 4.780 | 4.780 | 4.780 | 11,000 |
| 2022-10-06 | 4.750 | 5.000 | 4.750 | 4.990 | 4.990 | 149,000 |
| 2022-10-05 | 4.750 | 4.980 | 4.750 | 4.750 | 4.750 | 32,000 |
| 2022-10-04 | 4.790 | 5.000 | 4.790 | 4.940 | 4.940 | 103,000 |
| 2022-10-03 | 4.230 | 4.700 | 4.230 | 4.700 | 4.700 | 21,000 |
| 2022-09-30 | 4.810 | 4.840 | 4.410 | 4.800 | 4.800 | 276,000 |
| 2022-09-29 | 4.810 | 4.950 | 4.810 | 4.850 | 4.850 | 157,000 |
| 2022-09-28 | 4.990 | 4.990 | 4.700 | 4.710 | 4.710 | 268,000 |
| 2022-09-27 | 5.220 | 5.220 | 4.850 | 4.990 | 4.990 | 540,900 |
| 2022-09-23 | 5.250 | 5.350 | 5.250 | 5.350 | 5.350 | 56,100 |
| 2022-09-22 | 5.500 | 5.740 | 5.260 | 5.260 | 5.260 | 261,600 |
| 2022-09-21 | 5.840 | 5.840 | 5.530 | 5.530 | 5.530 | 152,300 |
| 2022-09-20 | 5.620 | 5.700 | 5.600 | 5.600 | 5.600 | 96,600 |
| 2022-09-19 | 5.650 | 5.840 | 5.460 | 5.500 | 5.500 | 173,800 |
| 2022-09-16 | 5.650 | 5.780 | 5.500 | 5.690 | 5.690 | 453,100 |
| 2022-09-15 | 5.740 | 5.880 | 5.660 | 5.680 | 5.680 | 173,100 |
| 2022-09-14 | 5.700 | 5.900 | 5.600 | 5.780 | 5.780 | 341,400 |
| 2022-09-13 | 6.020 | 6.020 | 5.700 | 5.790 | 5.790 | 1,726,700 |
| 2022-09-12 | 6.100 | 6.200 | 6.030 | 6.050 | 6.050 | 407,300 |
| 2022-09-09 | 6.300 | 6.300 | 6.080 | 6.140 | 6.140 | 774,900 |
| 2022-09-08 | 6.450 | 6.600 | 6.300 | 6.300 | 6.300 | 365,200 |
| 2022-09-07 | 6.720 | 6.740 | 6.380 | 6.380 | 6.380 | 1,327,700 |
| 2022-09-06 | 6.100 | 6.700 | 6.030 | 6.700 | 6.700 | 3,521,100 |
| 2022-09-05 | 6.210 | 6.500 | 5.930 | 6.050 | 6.050 | 740,000 |
| 2022-09-02 | 6.000 | 6.200 | 5.930 | 6.200 | 6.200 | 562,300 |
| 2022-09-01 | 6.300 | 6.520 | 5.850 | 5.850 | 5.850 | 3,343,500 |
| 2022-08-31 | 5.500 | 6.300 | 5.500 | 6.270 | 6.270 | 2,426,300 |
| 2022-08-30 | 5.380 | 5.500 | 5.300 | 5.500 | 5.500 | 242,300 |
| 2022-08-26 | 5.450 | 5.450 | 5.360 | 5.380 | 5.380 | 167,100 |
| 2022-08-25 | 5.330 | 5.530 | 5.330 | 5.530 | 5.530 | 248,100 |
| 2022-08-24 | 5.360 | 5.410 | 5.360 | 5.360 | 5.360 | 34,200 |
| 2022-08-23 | 5.600 | 5.600 | 5.350 | 5.400 | 5.400 | 115,100 |
| 2022-08-22 | 5.600 | 5.620 | 5.500 | 5.610 | 5.610 | 102,900 |
| 2022-08-19 | 5.550 | 5.650 | 5.500 | 5.620 | 5.620 | 276,500 |
| 2022-08-18 | 5.450 | 5.650 | 5.420 | 5.590 | 5.590 | 93,200 |
| 2022-08-17 | 5.470 | 5.530 | 5.400 | 5.460 | 5.460 | 144,800 |
| 2022-08-16 | 5.670 | 5.670 | 5.300 | 5.440 | 5.440 | 502,500 |
| 2022-08-15 | 5.600 | 5.700 | 5.530 | 5.690 | 5.690 | 201,400 |
| 2022-08-12 | 5.560 | 5.650 | 5.560 | 5.620 | 5.620 | 296,500 |
| 2022-08-11 | 5.500 | 5.550 | 5.400 | 5.540 | 5.540 | 166,300 |
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.