PXP Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	2.590	2.590	2.450	2.560	2.560	365,000
2026-07-21	2.570	2.660	2.500	2.550	2.550	516,000
2026-07-20	2.650	2.650	2.580	2.590	2.590	551,000
2026-07-17	2.650	2.710	2.600	2.660	2.660	122,000
2026-07-16	2.550	2.750	2.540	2.700	2.700	1,120,000
2026-07-15	2.540	2.670	2.510	2.600	2.600	762,000
2026-07-14	2.510	2.690	2.500	2.540	2.540	1,026,000
2026-07-13	2.510	2.530	2.460	2.460	2.460	154,000
2026-07-10	2.450	2.500	2.450	2.480	2.480	101,000
2026-07-09	2.550	2.590	2.470	2.500	2.500	302,000
2026-07-08	2.540	2.600	2.500	2.550	2.550	451,000
2026-07-07	2.520	2.530	2.450	2.500	2.500	288,000
2026-07-06	2.430	2.540	2.430	2.530	2.530	473,000
2026-07-03	2.460	2.480	2.440	2.470	2.470	76,000
2026-07-02	2.440	2.470	2.420	2.470	2.470	270,000
2026-07-01	2.420	2.470	2.420	2.420	2.420	97,000
2026-06-30	2.460	2.500	2.400	2.400	2.400	392,000
2026-06-29	2.580	2.590	2.430	2.460	2.460	533,000
2026-06-26	2.390	2.600	2.390	2.470	2.470	1,160,000
2026-06-25	2.340	2.400	2.340	2.340	2.340	426,000
2026-06-24	2.380	2.500	2.330	2.340	2.340	632,000
2026-06-23	2.320	2.390	2.310	2.350	2.350	122,000
2026-06-22	2.330	2.370	2.320	2.340	2.340	217,000
2026-06-19	2.380	2.380	2.330	2.370	2.370	121,000
2026-06-18	2.370	2.400	2.330	2.380	2.380	371,000
2026-06-17	2.310	2.410	2.310	2.410	2.410	132,000
2026-06-16	2.360	2.400	2.300	2.310	2.310	344,000
2026-06-15	2.360	2.450	2.310	2.360	2.360	201,000
2026-06-11	2.410	2.410	2.360	2.360	2.360	153,000
2026-06-10	2.420	2.430	2.340	2.400	2.400	377,000
2026-06-09	2.550	2.550	2.300	2.420	2.420	1,113,000
2026-06-08	2.600	2.610	2.420	2.540	2.540	955,000
2026-06-05	2.620	2.640	2.600	2.610	2.610	270,000
2026-06-04	2.680	2.680	2.620	2.620	2.620	270,000
2026-06-03	2.650	2.690	2.630	2.680	2.680	96,000
2026-06-02	2.700	2.700	2.630	2.650	2.650	212,000
2026-06-01	2.670	2.690	2.600	2.650	2.650	256,000
2026-05-29	2.830	2.830	2.640	2.640	2.640	628,000
2026-05-28	2.680	2.840	2.650	2.830	2.830	586,000
2026-05-26	2.700	2.730	2.660	2.700	2.700	373,000
2026-05-25	2.680	2.700	2.660	2.660	2.660	246,000
2026-05-22	2.690	2.690	2.650	2.680	2.680	190,000
2026-05-21	2.700	2.700	2.650	2.690	2.690	634,000
2026-05-20	2.680	2.740	2.680	2.700	2.700	315,000
2026-05-19	2.760	2.770	2.650	2.680	2.680	946,000
2026-05-18	2.830	2.930	2.760	2.760	2.760	854,000
2026-05-15	3.000	3.000	2.800	2.820	2.820	2,073,000
2026-05-14	2.920	2.990	2.900	2.990	2.990	352,000
2026-05-13	3.090	3.090	2.910	2.950	2.950	1,270,000
2026-05-12	3.150	3.150	3.090	3.110	3.110	847,000
2026-05-11	3.090	3.130	3.050	3.130	3.130	808,000
2026-05-08	3.060	3.120	3.030	3.090	3.090	447,000
2026-05-07	3.090	3.160	3.010	3.070	3.070	1,422,000
2026-05-06	3.230	3.230	3.050	3.090	3.090	812,000
2026-05-05	3.190	3.220	3.130	3.140	3.140	1,110,000
2026-05-04	3.270	3.270	3.190	3.190	3.190	441,000
2026-04-30	3.400	3.460	3.300	3.310	3.310	879,000
2026-04-29	3.300	3.410	3.250	3.350	3.350	971,000
2026-04-28	3.120	3.280	3.050	3.280	3.280	1,814,000
2026-04-27	3.250	3.260	3.110	3.120	3.120	1,400,000

← NewerPage 2 of 3 · 125 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.