PXP Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	2.280	2.280	2.240	2.250	2.250	565,000
2025-04-29	2.300	2.310	2.240	2.260	2.260	500,000
2025-04-28	2.220	2.330	2.220	2.280	2.280	328,000
2025-04-25	2.440	2.470	2.250	2.360	2.360	373,000
2025-04-24	2.390	2.460	2.320	2.440	2.440	688,000
2025-04-23	2.190	2.380	2.170	2.350	2.350	1,853,000
2025-04-22	2.180	2.190	2.170	2.190	2.190	174,000
2025-04-21	2.190	2.230	2.170	2.200	2.200	331,000
2025-04-16	2.200	2.200	2.100	2.110	2.110	413,000
2025-04-15	2.190	2.210	2.130	2.140	2.140	310,000
2025-04-14	2.140	2.250	2.140	2.160	2.160	701,000
2025-04-11	2.200	2.200	2.140	2.160	2.160	1,040,000
2025-04-10	2.200	2.240	2.200	2.200	2.200	442,000
2025-04-08	2.280	2.280	2.160	2.200	2.200	288,000
2025-04-07	2.390	2.390	2.180	2.180	2.180	969,000
2025-04-04	2.530	2.530	2.400	2.430	2.430	302,000
2025-04-03	2.480	2.680	2.480	2.530	2.530	317,000
2025-04-02	2.480	2.520	2.470	2.490	2.490	399,000
2025-03-31	2.500	2.610	2.470	2.480	2.480	96,000
2025-03-28	2.570	2.680	2.410	2.490	2.490	634,000
2025-03-27	2.650	2.730	2.550	2.550	2.550	581,000
2025-03-26	2.860	2.860	2.650	2.680	2.680	524,000
2025-03-25	2.900	2.900	2.710	2.750	2.750	386,000
2025-03-24	2.910	2.910	2.760	2.860	2.860	231,000
2025-03-21	2.860	2.880	2.800	2.860	2.860	356,000
2025-03-20	2.880	2.880	2.730	2.800	2.800	837,000
2025-03-19	2.990	3.050	2.780	2.850	2.850	2,182,000
2025-03-18	2.600	3.000	2.600	2.990	2.990	3,090,000
2025-03-17	2.740	2.750	2.580	2.600	2.600	306,000
2025-03-14	2.790	2.800	2.640	2.740	2.740	317,000
2025-03-13	2.680	2.870	2.590	2.800	2.800	1,275,000
2025-03-12	2.750	2.890	2.570	2.610	2.610	2,105,000
2025-03-11	2.990	3.080	2.600	2.810	2.810	2,877,000
2025-03-10	2.800	3.350	2.800	3.030	3.030	7,567,000
2025-03-07	2.220	2.900	2.220	2.900	2.900	4,858,000
2025-03-06	2.150	2.210	2.150	2.210	2.210	655,000
2025-03-05	2.190	2.210	2.180	2.200	2.200	36,000
2025-03-04	2.100	2.200	2.090	2.190	2.190	102,000
2025-03-03	2.100	2.120	2.090	2.110	2.110	53,000
2025-02-28	2.100	2.150	2.060	2.140	2.140	456,000
2025-02-27	2.190	2.190	2.160	2.180	2.180	51,000
2025-02-26	2.190	2.190	2.100	2.160	2.160	455,000
2025-02-25	2.200	2.280	2.150	2.150	2.150	216,000
2025-02-24	2.390	2.390	2.180	2.180	2.180	543,000
2025-02-21	2.410	2.410	2.220	2.390	2.390	224,000
2025-02-20	2.230	2.400	2.230	2.400	2.400	484,000
2025-02-19	2.230	2.290	2.190	2.290	2.290	82,000
2025-02-18	2.220	2.240	2.170	2.230	2.230	287,000
2025-02-17	2.290	2.290	2.160	2.270	2.270	454,000
2025-02-14	2.330	2.330	2.200	2.300	2.300	430,000
2025-02-13	2.320	2.330	2.200	2.330	2.330	1,016,000
2025-02-12	2.590	2.590	2.320	2.370	2.370	266,000
2025-02-11	2.390	2.420	2.380	2.410	2.410	47,000
2025-02-10	2.470	2.500	2.320	2.390	2.390	155,000
2025-02-07	2.400	2.400	2.320	2.390	2.390	284,000
2025-02-06	2.300	2.370	2.290	2.350	2.350	255,000
2025-02-05	2.300	2.450	2.280	2.450	2.450	198,000
2025-02-04	2.400	2.470	2.250	2.350	2.350	431,000
2025-02-03	2.530	2.570	2.400	2.400	2.400	252,000
2025-01-31	2.620	2.620	2.450	2.450	2.450	392,000

← NewerPage 7 of 21 · 1,223 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.