PXP Energy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 5.400 | 5.540 | 5.350 | 5.500 | 5.500 | 109,400 |
| 2022-08-09 | 5.330 | 5.540 | 5.330 | 5.400 | 5.400 | 62,600 |
| 2022-08-08 | 5.400 | 5.400 | 5.320 | 5.320 | 5.320 | 158,900 |
| 2022-08-05 | 5.340 | 5.560 | 5.340 | 5.400 | 5.400 | 238,600 |
| 2022-08-04 | 5.620 | 5.620 | 5.330 | 5.330 | 5.330 | 547,700 |
| 2022-08-03 | 5.950 | 5.950 | 5.600 | 5.630 | 5.630 | 483,500 |
| 2022-08-02 | 6.010 | 6.080 | 5.810 | 5.980 | 5.980 | 217,800 |
| 2022-08-01 | 5.760 | 6.050 | 5.760 | 6.000 | 6.000 | 739,600 |
| 2022-07-29 | 5.600 | 5.800 | 5.560 | 5.750 | 5.750 | 279,300 |
| 2022-07-28 | 5.700 | 5.740 | 5.500 | 5.600 | 5.600 | 279,500 |
| 2022-07-27 | 5.720 | 5.760 | 5.510 | 5.700 | 5.700 | 127,100 |
| 2022-07-26 | 5.380 | 5.750 | 5.380 | 5.700 | 5.700 | 547,500 |
| 2022-07-25 | 5.400 | 5.400 | 5.210 | 5.380 | 5.380 | 69,700 |
| 2022-07-22 | 5.140 | 5.430 | 5.120 | 5.400 | 5.400 | 194,200 |
| 2022-07-21 | 5.260 | 5.370 | 5.140 | 5.140 | 5.140 | 92,700 |
| 2022-07-20 | 5.730 | 5.730 | 5.200 | 5.250 | 5.250 | 316,600 |
| 2022-07-19 | 5.510 | 5.590 | 5.400 | 5.560 | 5.560 | 304,900 |
| 2022-07-18 | 5.610 | 5.700 | 5.520 | 5.620 | 5.620 | 129,500 |
| 2022-07-15 | 5.690 | 5.750 | 5.400 | 5.680 | 5.680 | 263,900 |
| 2022-07-14 | 5.610 | 5.710 | 5.500 | 5.690 | 5.690 | 163,000 |
| 2022-07-13 | 5.800 | 5.900 | 5.500 | 5.750 | 5.750 | 423,100 |
| 2022-07-12 | 5.930 | 5.990 | 5.690 | 5.800 | 5.800 | 448,700 |
| 2022-07-11 | 5.850 | 6.220 | 5.710 | 5.930 | 5.930 | 1,516,300 |
| 2022-07-08 | 5.000 | 6.000 | 4.710 | 5.800 | 5.800 | 1,665,600 |
| 2022-07-07 | 5.280 | 5.280 | 5.000 | 5.000 | 5.000 | 255,500 |
| 2022-07-06 | 5.290 | 5.290 | 5.180 | 5.280 | 5.280 | 197,300 |
| 2022-07-05 | 5.420 | 5.420 | 5.040 | 5.360 | 5.360 | 308,600 |
| 2022-07-04 | 5.380 | 5.480 | 5.200 | 5.290 | 5.290 | 381,200 |
| 2022-07-01 | 5.330 | 5.440 | 5.200 | 5.380 | 5.380 | 289,200 |
| 2022-06-30 | 5.200 | 5.440 | 5.020 | 5.300 | 5.300 | 1,116,500 |
| 2022-06-29 | 5.340 | 5.340 | 5.030 | 5.200 | 5.200 | 804,500 |
| 2022-06-28 | 4.880 | 5.320 | 4.880 | 5.280 | 5.280 | 1,469,000 |
| 2022-06-27 | 4.350 | 4.870 | 4.350 | 4.850 | 4.850 | 1,686,000 |
| 2022-06-24 | 4.550 | 4.550 | 4.200 | 4.200 | 4.200 | 285,000 |
| 2022-06-23 | 4.050 | 4.570 | 4.000 | 4.500 | 4.500 | 582,000 |
| 2022-06-22 | 4.220 | 4.220 | 4.100 | 4.100 | 4.100 | 167,000 |
| 2022-06-21 | 4.780 | 4.780 | 4.190 | 4.260 | 4.260 | 246,000 |
| 2022-06-20 | 4.450 | 4.450 | 4.200 | 4.260 | 4.260 | 280,000 |
| 2022-06-17 | 4.500 | 4.500 | 4.450 | 4.450 | 4.450 | 34,000 |
| 2022-06-16 | 4.570 | 4.840 | 4.450 | 4.500 | 4.500 | 408,000 |
| 2022-06-15 | 4.600 | 4.600 | 4.510 | 4.600 | 4.600 | 54,000 |
| 2022-06-14 | 4.550 | 4.600 | 4.500 | 4.600 | 4.600 | 183,000 |
| 2022-06-13 | 4.700 | 4.700 | 4.600 | 4.600 | 4.600 | 280,000 |
| 2022-06-10 | 4.860 | 4.860 | 4.700 | 4.800 | 4.800 | 100,000 |
| 2022-06-09 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 74,000 |
| 2022-06-08 | 4.780 | 4.860 | 4.780 | 4.800 | 4.800 | 151,000 |
| 2022-06-07 | 4.780 | 4.860 | 4.730 | 4.860 | 4.860 | 49,000 |
| 2022-06-06 | 4.900 | 4.900 | 4.850 | 4.850 | 4.850 | 76,000 |
| 2022-06-03 | 4.850 | 4.940 | 4.850 | 4.920 | 4.920 | 187,000 |
| 2022-06-02 | 4.870 | 4.980 | 4.750 | 4.890 | 4.890 | 223,000 |
| 2022-06-01 | 4.890 | 4.900 | 4.750 | 4.800 | 4.800 | 100,000 |
| 2022-05-31 | 4.760 | 4.800 | 4.750 | 4.770 | 4.770 | 33,000 |
| 2022-05-30 | 4.820 | 4.820 | 4.750 | 4.820 | 4.820 | 226,000 |
| 2022-05-27 | 4.800 | 4.900 | 4.800 | 4.900 | 4.900 | 247,000 |
| 2022-05-26 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 1,000 |
| 2022-05-25 | 4.800 | 4.990 | 4.770 | 4.800 | 4.800 | 45,000 |
| 2022-05-24 | 4.850 | 5.000 | 4.770 | 4.800 | 4.800 | 56,000 |
| 2022-05-23 | 5.000 | 5.100 | 4.990 | 4.990 | 4.990 | 150,000 |
| 2022-05-20 | 4.600 | 4.990 | 4.600 | 4.990 | 4.990 | 319,000 |
| 2022-05-19 | 4.500 | 4.600 | 4.500 | 4.600 | 4.600 | 191,000 |
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.