PXP Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	2.340	2.370	2.300	2.350	2.350	413,000
2025-07-25	2.320	2.370	2.290	2.350	2.350	424,000
2025-07-24	2.400	2.400	2.300	2.370	2.370	848,000
2025-07-23	2.390	2.460	2.380	2.420	2.420	651,000
2025-07-22	2.400	2.440	2.330	2.380	2.380	308,000
2025-07-21	2.300	2.430	2.300	2.360	2.360	474,000
2025-07-18	2.270	2.310	2.200	2.300	2.300	1,277,000
2025-07-17	2.430	2.430	2.270	2.300	2.300	1,218,000
2025-07-16	2.500	2.600	2.360	2.420	2.420	1,959,000
2025-07-15	2.520	2.640	2.440	2.500	2.500	5,126,000
2025-07-14	2.230	2.660	2.230	2.470	2.470	6,908,000
2025-07-11	2.200	2.220	2.180	2.200	2.200	1,673,000
2025-07-10	2.200	2.240	2.170	2.180	2.180	361,000
2025-07-09	2.200	2.200	2.150	2.180	2.180	575,000
2025-07-08	2.200	2.210	2.190	2.200	2.200	245,000
2025-07-07	2.250	2.250	2.180	2.180	2.180	1,239,000
2025-07-04	2.220	2.270	2.210	2.260	2.260	925,000
2025-07-03	2.270	2.300	2.210	2.260	2.260	1,634,000
2025-07-02	2.270	2.390	2.240	2.270	2.270	617,000
2025-07-01	2.240	2.430	2.230	2.270	2.270	464,000
2025-06-30	2.290	2.290	2.220	2.230	2.230	934,000
2025-06-27	2.260	2.290	2.230	2.270	2.270	110,000
2025-06-26	2.250	2.330	2.230	2.280	2.280	381,000
2025-06-25	2.290	2.300	2.230	2.280	2.280	906,000
2025-06-24	2.260	2.380	2.210	2.330	2.330	1,617,000
2025-06-23	2.260	2.620	2.230	2.420	2.420	7,477,000
2025-06-20	2.200	2.240	2.170	2.200	2.200	410,000
2025-06-19	2.240	2.240	2.100	2.180	2.180	2,297,000
2025-06-18	2.270	2.360	2.170	2.170	2.170	1,788,000
2025-06-17	2.310	2.350	2.250	2.300	2.300	556,000
2025-06-16	2.240	2.390	2.240	2.330	2.330	1,673,000
2025-06-13	2.210	2.300	2.190	2.200	2.200	1,462,000
2025-06-11	2.290	2.310	2.190	2.190	2.190	3,979,000
2025-06-10	2.340	2.340	2.290	2.290	2.290	300,000
2025-06-09	2.390	2.400	2.320	2.360	2.360	262,000
2025-06-05	2.460	2.460	2.320	2.390	2.390	401,000
2025-06-04	2.590	2.590	2.430	2.470	2.470	455,000
2025-06-03	2.450	2.590	2.370	2.560	2.560	1,208,000
2025-06-02	2.300	2.490	2.290	2.450	2.450	1,384,000
2025-05-30	2.220	2.330	2.220	2.290	2.290	330,000
2025-05-29	2.300	2.300	2.230	2.230	2.230	232,000
2025-05-28	2.280	2.310	2.260	2.300	2.300	378,000
2025-05-27	2.260	2.310	2.260	2.270	2.270	332,000
2025-05-26	2.230	2.250	2.200	2.250	2.250	355,000
2025-05-23	2.200	2.270	2.200	2.230	2.230	173,000
2025-05-22	2.200	2.250	2.200	2.240	2.240	139,000
2025-05-21	2.210	2.220	2.200	2.200	2.200	451,000
2025-05-20	2.250	2.250	2.190	2.200	2.200	273,000
2025-05-19	2.230	2.250	2.200	2.250	2.250	171,000
2025-05-16	2.250	2.250	2.170	2.230	2.230	117,000
2025-05-15	2.250	2.250	2.200	2.250	2.250	333,000
2025-05-14	2.270	2.270	2.250	2.250	2.250	299,000
2025-05-13	2.260	2.280	2.220	2.280	2.280	275,000
2025-05-09	2.250	2.300	2.250	2.260	2.260	129,000
2025-05-08	2.240	2.250	2.240	2.240	2.240	130,000
2025-05-07	2.240	2.250	2.200	2.250	2.250	175,000
2025-05-06	2.230	2.240	2.180	2.230	2.230	203,000
2025-05-05	2.190	2.220	2.190	2.220	2.220	229,000
2025-05-02	2.230	2.230	2.180	2.200	2.200	456,000
2025-04-30	2.280	2.280	2.240	2.250	2.250	565,000

← NewerPage 6 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.