PXP Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	2.640	2.640	2.500	2.500	2.500	1,598,000
2025-10-21	2.900	2.930	2.620	2.650	2.650	2,949,000
2025-10-20	2.880	3.020	2.810	2.850	2.850	2,910,000
2025-10-17	3.050	3.100	2.860	2.880	2.880	2,531,000
2025-10-16	3.050	3.190	3.020	3.040	3.040	5,615,000
2025-10-15	2.900	3.010	2.840	2.970	2.970	7,083,000
2025-10-14	3.010	3.220	2.860	2.860	2.860	10,304,000
2025-10-13	3.150	3.340	3.000	3.030	3.030	10,230,000
2025-10-10	3.450	3.510	3.050	3.150	3.150	10,980,000
2025-10-09	3.200	3.650	3.070	3.380	3.380	33,833,000
2025-10-08	2.040	2.940	2.040	2.840	2.840	11,010,000
2025-10-07	2.010	2.050	2.000	2.050	2.050	411,000
2025-10-06	2.040	2.080	2.000	2.050	2.050	327,000
2025-10-03	2.080	2.080	2.040	2.070	2.070	17,000
2025-10-02	2.020	2.080	2.000	2.080	2.080	446,000
2025-10-01	2.070	2.080	1.990	2.030	2.030	578,000
2025-09-30	2.020	2.100	2.000	2.040	2.040	785,000
2025-09-29	2.010	2.070	2.000	2.000	2.000	316,000
2025-09-26	2.060	2.060	2.000	2.040	2.040	836,000
2025-09-25	2.060	2.060	2.040	2.040	2.040	379,000
2025-09-24	2.060	2.090	2.050	2.090	2.090	101,000
2025-09-23	2.070	2.090	2.050	2.080	2.080	144,000
2025-09-22	2.060	2.060	2.050	2.060	2.060	72,000
2025-09-19	2.160	2.160	2.040	2.060	2.060	256,000
2025-09-18	2.130	2.150	2.050	2.110	2.110	262,000
2025-09-17	2.160	2.200	2.110	2.130	2.130	407,000
2025-09-16	2.100	2.260	2.100	2.200	2.200	1,631,000
2025-09-15	2.030	2.100	2.020	2.070	2.070	493,000
2025-09-12	2.050	2.060	1.990	2.060	2.060	1,283,000
2025-09-11	2.080	2.090	2.030	2.050	2.050	202,000
2025-09-10	2.040	2.080	2.020	2.040	2.040	75,000
2025-09-09	2.090	2.090	2.050	2.050	2.050	27,000
2025-09-08	2.060	2.060	2.030	2.060	2.060	280,000
2025-09-05	2.110	2.120	2.040	2.060	2.060	248,000
2025-09-04	2.110	2.110	2.060	2.070	2.070	132,000
2025-09-03	2.090	2.130	2.060	2.080	2.080	325,000
2025-09-02	2.070	2.130	2.030	2.100	2.100	230,000
2025-09-01	2.070	2.120	2.010	2.110	2.110	319,000
2025-08-29	2.060	2.140	2.000	2.100	2.100	481,000
2025-08-28	2.050	2.070	2.050	2.070	2.070	19,000
2025-08-27	2.060	2.120	2.000	2.090	2.090	442,000
2025-08-26	2.060	2.080	2.050	2.070	2.070	166,000
2025-08-22	2.040	2.080	1.990	2.070	2.070	472,000
2025-08-20	2.020	2.050	2.000	2.000	2.000	445,000
2025-08-19	2.040	2.060	2.020	2.020	2.020	85,000
2025-08-18	2.000	2.050	1.990	2.000	2.000	312,000
2025-08-15	2.070	2.070	1.990	2.000	2.000	810,000
2025-08-14	2.060	2.070	2.000	2.030	2.030	982,000
2025-08-13	2.110	2.120	1.990	2.000	2.000	3,161,000
2025-08-12	2.220	2.220	2.080	2.110	2.110	3,665,000
2025-08-11	2.240	2.270	2.150	2.160	2.160	3,194,000
2025-08-08	2.300	2.320	2.230	2.270	2.270	1,177,000
2025-08-07	2.350	2.350	2.300	2.310	2.310	202,000
2025-08-06	2.330	2.370	2.310	2.350	2.350	215,000
2025-08-05	2.350	2.400	2.300	2.360	2.360	322,000
2025-08-04	2.370	2.370	2.300	2.310	2.310	121,000
2025-08-01	2.270	2.350	2.250	2.320	2.320	339,000
2025-07-31	2.340	2.340	2.250	2.250	2.250	456,000
2025-07-30	2.350	2.360	2.320	2.350	2.350	130,000
2025-07-29	2.320	2.370	2.320	2.350	2.350	416,000

← NewerPage 5 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.