PXP Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	2.610	2.640	2.580	2.600	2.600	479,000
2026-01-22	2.610	2.620	2.570	2.580	2.580	591,000
2026-01-21	2.590	2.670	2.550	2.610	2.610	729,000
2026-01-20	2.700	2.710	2.560	2.570	2.570	2,102,000
2026-01-19	2.800	3.020	2.600	2.700	2.700	12,706,000
2026-01-16	2.530	2.530	2.450	2.500	2.500	472,000
2026-01-15	2.530	2.540	2.450	2.520	2.520	402,000
2026-01-14	2.470	2.530	2.420	2.520	2.520	2,068,000
2026-01-13	2.510	2.540	2.400	2.470	2.470	1,713,000
2026-01-12	2.500	2.540	2.450	2.490	2.490	3,548,000
2026-01-09	2.450	2.500	2.450	2.500	2.500	448,000
2026-01-08	2.580	2.590	2.480	2.480	2.480	1,286,000
2026-01-07	2.550	2.660	2.550	2.580	2.580	1,005,000
2026-01-06	2.530	2.630	2.460	2.530	2.530	1,228,000
2026-01-05	2.400	2.490	2.400	2.480	2.480	351,000
2026-01-02	2.400	2.400	2.390	2.390	2.390	99,000
2025-12-29	2.390	2.400	2.380	2.380	2.380	70,000
2025-12-26	2.340	2.390	2.340	2.380	2.380	183,000
2025-12-23	2.360	2.390	2.340	2.340	2.340	1,432,000
2025-12-22	2.410	2.410	2.320	2.370	2.370	466,000
2025-12-19	2.460	2.460	2.370	2.410	2.410	363,000
2025-12-18	2.400	2.450	2.400	2.420	2.420	248,000
2025-12-17	2.400	2.460	2.380	2.390	2.390	1,046,000
2025-12-16	2.420	2.450	2.400	2.400	2.400	650,000
2025-12-15	2.490	2.490	2.400	2.420	2.420	365,000
2025-12-12	2.420	2.460	2.400	2.460	2.460	912,000
2025-12-11	2.420	2.540	2.420	2.470	2.470	527,000
2025-12-10	2.500	2.500	2.400	2.400	2.400	270,000
2025-12-09	2.500	2.560	2.490	2.500	2.500	272,000
2025-12-05	2.590	2.590	2.500	2.550	2.550	331,000
2025-12-04	2.580	2.600	2.500	2.550	2.550	281,000
2025-12-03	2.490	2.540	2.450	2.540	2.540	462,000
2025-12-02	2.530	2.580	2.490	2.490	2.490	874,000
2025-12-01	2.520	2.660	2.510	2.580	2.580	399,000
2025-11-28	2.650	2.700	2.500	2.510	2.510	1,175,000
2025-11-27	2.530	2.750	2.530	2.620	2.620	3,897,000
2025-11-26	2.430	2.520	2.430	2.500	2.500	277,000
2025-11-25	2.400	2.470	2.400	2.450	2.450	125,000
2025-11-24	2.420	2.470	2.400	2.400	2.400	212,000
2025-11-21	2.460	2.460	2.390	2.450	2.450	89,000
2025-11-20	2.460	2.460	2.400	2.420	2.420	95,000
2025-11-19	2.400	2.400	2.380	2.400	2.400	211,000
2025-11-18	2.450	2.470	2.400	2.400	2.400	133,000
2025-11-17	2.380	2.430	2.380	2.430	2.430	42,000
2025-11-14	2.510	2.560	2.380	2.380	2.380	561,000
2025-11-13	2.550	2.640	2.500	2.500	2.500	648,000
2025-11-12	2.390	2.580	2.380	2.540	2.540	637,000
2025-11-11	2.370	2.460	2.350	2.380	2.380	514,000
2025-11-10	2.420	2.470	2.380	2.400	2.400	352,000
2025-11-07	2.480	2.480	2.380	2.420	2.420	677,000
2025-11-06	2.520	2.520	2.390	2.470	2.470	1,430,000
2025-11-05	2.380	2.590	2.340	2.500	2.500	2,363,000
2025-11-04	2.390	2.390	2.340	2.370	2.370	117,000
2025-11-03	2.350	2.440	2.320	2.390	2.390	494,000
2025-10-30	2.440	2.460	2.350	2.360	2.360	435,000
2025-10-29	2.450	2.480	2.370	2.420	2.420	1,171,000
2025-10-28	2.390	2.500	2.320	2.420	2.420	1,524,000
2025-10-27	2.400	2.480	2.300	2.350	2.350	874,000
2025-10-24	2.440	2.560	2.400	2.400	2.400	1,016,000
2025-10-23	2.500	2.540	2.380	2.450	2.450	1,938,000

← NewerPage 4 of 21 · 1,220 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.