PXP Energy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 3.320 | 3.380 | 3.180 | 3.240 | 3.240 | 1,775,000 |
| 2026-04-23 | 3.540 | 3.540 | 3.300 | 3.320 | 3.320 | 1,731,000 |
| 2026-04-22 | 3.550 | 3.700 | 3.460 | 3.510 | 3.510 | 2,602,000 |
| 2026-04-21 | 3.500 | 3.530 | 3.360 | 3.480 | 3.480 | 1,165,000 |
| 2026-04-20 | 3.390 | 3.580 | 3.390 | 3.530 | 3.530 | 784,000 |
| 2026-04-17 | 3.360 | 3.450 | 3.330 | 3.390 | 3.390 | 897,000 |
| 2026-04-16 | 3.450 | 3.450 | 3.350 | 3.360 | 3.360 | 883,000 |
| 2026-04-15 | 3.450 | 3.510 | 3.350 | 3.430 | 3.430 | 1,887,000 |
| 2026-04-14 | 3.450 | 3.570 | 3.410 | 3.520 | 3.520 | 1,224,000 |
| 2026-04-13 | 3.600 | 3.730 | 3.450 | 3.500 | 3.500 | 2,559,000 |
| 2026-04-10 | 3.490 | 3.540 | 3.350 | 3.460 | 3.460 | 2,986,000 |
| 2026-04-08 | 3.580 | 3.600 | 3.370 | 3.440 | 3.440 | 10,465,000 |
| 2026-04-07 | 3.700 | 3.940 | 3.700 | 3.790 | 3.790 | 2,897,000 |
| 2026-04-06 | 3.750 | 3.850 | 3.550 | 3.670 | 3.670 | 3,274,000 |
| 2026-04-01 | 3.880 | 3.880 | 3.690 | 3.700 | 3.700 | 4,100,000 |
| 2026-03-31 | 3.750 | 3.950 | 3.650 | 3.900 | 3.900 | 4,627,000 |
| 2026-03-30 | 3.850 | 4.060 | 3.710 | 3.760 | 3.760 | 5,137,000 |
| 2026-03-27 | 4.000 | 4.080 | 3.600 | 3.700 | 3.700 | 10,480,000 |
| 2026-03-26 | 3.450 | 4.280 | 3.320 | 3.820 | 3.820 | 31,094,000 |
| 2026-03-25 | 3.050 | 3.440 | 3.030 | 3.300 | 3.300 | 4,164,000 |
| 2026-03-24 | 2.940 | 3.050 | 2.920 | 3.000 | 3.000 | 170,000 |
| 2026-03-23 | 3.010 | 3.010 | 2.880 | 2.890 | 2.890 | 385,000 |
| 2026-03-19 | 3.100 | 3.200 | 2.960 | 3.050 | 3.050 | 894,000 |
| 2026-03-18 | 3.010 | 3.120 | 2.950 | 3.080 | 3.080 | 1,006,000 |
| 2026-03-17 | 3.160 | 3.190 | 3.000 | 3.050 | 3.050 | 2,383,000 |
| 2026-03-16 | 3.340 | 3.340 | 3.100 | 3.160 | 3.160 | 1,033,000 |
| 2026-03-13 | 3.400 | 3.450 | 3.330 | 3.340 | 3.340 | 770,000 |
| 2026-03-12 | 3.410 | 3.500 | 3.330 | 3.380 | 3.380 | 1,149,000 |
| 2026-03-11 | 3.180 | 3.500 | 3.120 | 3.330 | 3.330 | 1,867,000 |
| 2026-03-10 | 3.310 | 3.310 | 3.010 | 3.220 | 3.220 | 1,982,000 |
| 2026-03-09 | 3.210 | 3.500 | 3.210 | 3.360 | 3.360 | 4,356,000 |
| 2026-03-06 | 3.170 | 3.280 | 3.060 | 3.060 | 3.060 | 2,103,000 |
| 2026-03-05 | 3.270 | 3.450 | 3.150 | 3.170 | 3.170 | 2,554,000 |
| 2026-03-04 | 3.590 | 3.770 | 3.250 | 3.250 | 3.250 | 7,162,000 |
| 2026-03-03 | 3.340 | 3.590 | 3.110 | 3.500 | 3.500 | 7,660,000 |
| 2026-03-02 | 3.400 | 3.520 | 3.220 | 3.330 | 3.330 | 5,987,000 |
| 2026-02-27 | 3.380 | 3.400 | 3.200 | 3.200 | 3.200 | 1,338,000 |
| 2026-02-26 | 2.860 | 3.350 | 2.860 | 3.350 | 3.350 | 11,170,000 |
| 2026-02-25 | 2.700 | 2.890 | 2.640 | 2.830 | 2.830 | 1,201,000 |
| 2026-02-24 | 2.860 | 2.860 | 2.550 | 2.700 | 2.700 | 3,945,000 |
| 2026-02-23 | 2.850 | 2.920 | 2.820 | 2.850 | 2.850 | 621,000 |
| 2026-02-20 | 2.880 | 2.960 | 2.840 | 2.850 | 2.850 | 809,000 |
| 2026-02-19 | 2.960 | 3.000 | 2.890 | 2.900 | 2.900 | 472,000 |
| 2026-02-18 | 2.890 | 2.960 | 2.810 | 2.960 | 2.960 | 664,000 |
| 2026-02-16 | 2.980 | 3.000 | 2.870 | 2.880 | 2.880 | 990,000 |
| 2026-02-13 | 3.000 | 3.050 | 2.960 | 3.020 | 3.020 | 857,000 |
| 2026-02-12 | 3.070 | 3.100 | 3.010 | 3.010 | 3.010 | 503,000 |
| 2026-02-11 | 2.960 | 3.080 | 2.960 | 3.060 | 3.060 | 1,363,000 |
| 2026-02-10 | 2.990 | 2.990 | 2.930 | 2.950 | 2.950 | 379,000 |
| 2026-02-09 | 2.980 | 3.050 | 2.900 | 2.960 | 2.960 | 1,886,000 |
| 2026-02-06 | 3.020 | 3.050 | 2.940 | 2.980 | 2.980 | 332,000 |
| 2026-02-05 | 2.920 | 3.100 | 2.910 | 3.020 | 3.020 | 1,229,000 |
| 2026-02-04 | 2.900 | 3.050 | 2.900 | 2.910 | 2.910 | 1,873,000 |
| 2026-02-03 | 2.810 | 2.970 | 2.810 | 2.900 | 2.900 | 1,803,000 |
| 2026-02-02 | 3.170 | 3.300 | 2.800 | 2.820 | 2.820 | 4,006,000 |
| 2026-01-30 | 3.000 | 3.300 | 2.990 | 3.300 | 3.300 | 6,284,000 |
| 2026-01-29 | 2.930 | 3.100 | 2.880 | 3.000 | 3.000 | 6,198,000 |
| 2026-01-28 | 2.850 | 2.880 | 2.750 | 2.880 | 2.880 | 1,739,000 |
| 2026-01-27 | 2.840 | 2.930 | 2.700 | 2.840 | 2.840 | 1,851,000 |
| 2026-01-26 | 2.620 | 3.020 | 2.620 | 2.840 | 2.840 | 8,362,000 |
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.