PXP Energy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 4.500 | 4.500 | 4.370 | 4.490 | 4.490 | 89,000 |
| 2022-05-17 | 4.390 | 4.500 | 4.390 | 4.500 | 4.500 | 85,000 |
| 2022-05-16 | 4.400 | 4.550 | 4.380 | 4.390 | 4.390 | 136,000 |
| 2022-05-13 | 4.350 | 4.350 | 4.200 | 4.300 | 4.300 | 116,000 |
| 2022-05-12 | 4.350 | 4.400 | 4.160 | 4.350 | 4.350 | 399,000 |
| 2022-05-11 | 4.240 | 4.420 | 4.160 | 4.350 | 4.350 | 293,000 |
| 2022-05-10 | 4.300 | 4.300 | 3.990 | 4.240 | 4.240 | 788,000 |
| 2022-05-06 | 4.380 | 4.500 | 4.220 | 4.300 | 4.300 | 524,000 |
| 2022-05-05 | 4.420 | 4.460 | 4.360 | 4.460 | 4.460 | 299,000 |
| 2022-05-04 | 4.590 | 4.590 | 4.350 | 4.400 | 4.400 | 278,000 |
| 2022-05-02 | 4.660 | 4.670 | 4.450 | 4.590 | 4.590 | 332,000 |
| 2022-04-29 | 4.670 | 4.730 | 4.670 | 4.680 | 4.680 | 54,000 |
| 2022-04-28 | 4.740 | 4.750 | 4.660 | 4.740 | 4.740 | 35,000 |
| 2022-04-27 | 4.790 | 4.790 | 4.700 | 4.740 | 4.740 | 454,000 |
| 2022-04-26 | 4.770 | 4.790 | 4.770 | 4.790 | 4.790 | 49,000 |
| 2022-04-25 | 4.830 | 4.830 | 4.750 | 4.770 | 4.770 | 395,000 |
| 2022-04-22 | 4.840 | 4.870 | 4.830 | 4.860 | 4.860 | 165,000 |
| 2022-04-21 | 4.850 | 4.850 | 4.810 | 4.840 | 4.840 | 96,000 |
| 2022-04-20 | 4.800 | 4.850 | 4.800 | 4.840 | 4.840 | 143,000 |
| 2022-04-19 | 4.950 | 4.950 | 4.800 | 4.800 | 4.800 | 563,000 |
| 2022-04-18 | 4.950 | 4.960 | 4.870 | 4.940 | 4.940 | 211,000 |
| 2022-04-13 | 5.030 | 5.030 | 4.870 | 4.900 | 4.900 | 282,500 |
| 2022-04-12 | 5.110 | 5.110 | 4.800 | 5.020 | 5.020 | 1,375,800 |
| 2022-04-11 | 5.390 | 5.580 | 5.200 | 5.400 | 5.400 | 938,400 |
| 2022-04-08 | 5.680 | 5.680 | 5.450 | 5.450 | 5.450 | 152,100 |
| 2022-04-07 | 5.540 | 5.630 | 5.460 | 5.570 | 5.570 | 105,000 |
| 2022-04-06 | 5.780 | 5.790 | 5.500 | 5.720 | 5.720 | 76,800 |
| 2022-04-05 | 5.740 | 5.850 | 5.700 | 5.760 | 5.760 | 155,900 |
| 2022-04-04 | 5.590 | 5.750 | 5.410 | 5.750 | 5.750 | 171,900 |
| 2022-04-01 | 5.570 | 5.600 | 5.500 | 5.570 | 5.570 | 78,600 |
| 2022-03-31 | 5.500 | 5.580 | 5.450 | 5.570 | 5.570 | 183,700 |
| 2022-03-30 | 5.410 | 5.600 | 5.400 | 5.500 | 5.500 | 128,500 |
| 2022-03-29 | 5.600 | 5.620 | 5.380 | 5.440 | 5.440 | 453,200 |
| 2022-03-28 | 5.620 | 5.740 | 5.610 | 5.610 | 5.610 | 156,700 |
| 2022-03-25 | 5.700 | 5.710 | 5.520 | 5.660 | 5.660 | 243,000 |
| 2022-03-24 | 5.700 | 5.700 | 5.580 | 5.700 | 5.700 | 133,900 |
| 2022-03-23 | 5.850 | 5.850 | 5.500 | 5.700 | 5.700 | 227,700 |
| 2022-03-22 | 5.820 | 5.860 | 5.600 | 5.800 | 5.800 | 191,600 |
| 2022-03-21 | 5.700 | 5.890 | 5.700 | 5.810 | 5.810 | 107,400 |
| 2022-03-18 | 5.510 | 5.680 | 5.510 | 5.680 | 5.680 | 186,400 |
| 2022-03-17 | 5.410 | 5.670 | 5.410 | 5.490 | 5.490 | 157,000 |
| 2022-03-16 | 5.620 | 5.620 | 5.210 | 5.430 | 5.430 | 150,200 |
| 2022-03-15 | 5.510 | 5.520 | 5.000 | 5.350 | 5.350 | 1,047,900 |
| 2022-03-14 | 6.040 | 6.100 | 5.500 | 5.510 | 5.510 | 1,313,700 |
| 2022-03-11 | 6.350 | 6.350 | 6.060 | 6.060 | 6.060 | 868,500 |
| 2022-03-10 | 6.530 | 6.600 | 6.130 | 6.380 | 6.380 | 997,700 |
| 2022-03-09 | 6.890 | 6.990 | 6.710 | 6.800 | 6.800 | 1,938,200 |
| 2022-03-08 | 6.780 | 6.990 | 6.400 | 6.700 | 6.700 | 3,539,300 |
| 2022-03-07 | 6.330 | 6.750 | 6.330 | 6.720 | 6.720 | 2,941,400 |
| 2022-03-04 | 6.500 | 6.640 | 6.050 | 6.200 | 6.200 | 1,686,500 |
| 2022-03-03 | 6.800 | 6.800 | 6.410 | 6.510 | 6.510 | 1,137,700 |
| 2022-03-02 | 6.660 | 6.950 | 6.380 | 6.490 | 6.490 | 1,167,400 |
| 2022-03-01 | 6.300 | 6.590 | 6.240 | 6.580 | 6.580 | 1,359,000 |
| 2022-02-28 | 6.750 | 7.090 | 6.310 | 6.410 | 6.410 | 4,061,000 |
| 2022-02-24 | 5.850 | 6.550 | 5.770 | 6.550 | 6.550 | 3,199,100 |
| 2022-02-23 | 5.780 | 5.880 | 5.750 | 5.850 | 5.850 | 488,700 |
| 2022-02-22 | 5.800 | 5.900 | 5.720 | 5.800 | 5.800 | 207,000 |
| 2022-02-21 | 5.900 | 5.900 | 5.750 | 5.850 | 5.850 | 260,100 |
| 2022-02-18 | 5.900 | 5.900 | 5.730 | 5.880 | 5.880 | 155,100 |
| 2022-02-17 | 5.740 | 5.900 | 5.740 | 5.900 | 5.900 | 728,200 |
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.