PXP Energy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-30 | 2.580 | 2.580 | 2.490 | 2.510 | 2.510 | 370,000 |
| 2025-01-28 | 2.680 | 2.700 | 2.430 | 2.480 | 2.480 | 1,505,000 |
| 2025-01-27 | 2.900 | 2.900 | 2.500 | 2.680 | 2.680 | 1,294,000 |
| 2025-01-24 | 2.960 | 2.960 | 2.780 | 2.900 | 2.900 | 329,000 |
| 2025-01-23 | 2.860 | 3.000 | 2.820 | 2.860 | 2.860 | 697,000 |
| 2025-01-22 | 2.870 | 2.960 | 2.870 | 2.870 | 2.870 | 75,000 |
| 2025-01-21 | 2.940 | 2.990 | 2.860 | 2.900 | 2.900 | 97,000 |
| 2025-01-20 | 2.880 | 2.940 | 2.880 | 2.940 | 2.940 | 154,000 |
| 2025-01-17 | 2.940 | 2.940 | 2.850 | 2.920 | 2.920 | 87,000 |
| 2025-01-16 | 2.890 | 2.940 | 2.860 | 2.910 | 2.910 | 20,000 |
| 2025-01-15 | 2.780 | 2.880 | 2.760 | 2.840 | 2.840 | 219,000 |
| 2025-01-14 | 2.890 | 2.910 | 2.800 | 2.800 | 2.800 | 216,000 |
| 2025-01-13 | 2.920 | 3.080 | 2.750 | 2.800 | 2.800 | 667,000 |
| 2025-01-10 | 3.050 | 3.130 | 2.870 | 2.870 | 2.870 | 553,000 |
| 2025-01-09 | 3.130 | 3.270 | 2.980 | 3.130 | 3.130 | 289,000 |
| 2025-01-08 | 3.180 | 3.280 | 3.130 | 3.270 | 3.270 | 181,000 |
| 2025-01-07 | 3.290 | 3.400 | 3.170 | 3.190 | 3.190 | 394,000 |
| 2025-01-06 | 3.060 | 3.270 | 3.000 | 3.270 | 3.270 | 799,000 |
| 2025-01-03 | 3.030 | 3.140 | 2.990 | 3.080 | 3.080 | 285,000 |
| 2025-01-02 | 2.880 | 3.030 | 2.880 | 3.030 | 3.030 | 416,000 |
| 2024-12-27 | 2.820 | 2.880 | 2.750 | 2.870 | 2.870 | 1,217,000 |
| 2024-12-26 | 2.880 | 2.880 | 2.800 | 2.880 | 2.880 | 267,000 |
| 2024-12-23 | 2.850 | 2.880 | 2.670 | 2.880 | 2.880 | 173,000 |
| 2024-12-20 | 2.900 | 3.030 | 2.850 | 2.950 | 2.950 | 152,000 |
| 2024-12-19 | 2.860 | 3.000 | 2.850 | 2.970 | 2.970 | 51,000 |
| 2024-12-18 | 2.900 | 3.050 | 2.850 | 3.000 | 3.000 | 106,000 |
| 2024-12-17 | 2.860 | 3.080 | 2.800 | 2.930 | 2.930 | 154,000 |
| 2024-12-16 | 3.000 | 3.020 | 2.860 | 2.950 | 2.950 | 125,000 |
| 2024-12-13 | 3.040 | 3.040 | 2.900 | 3.020 | 3.020 | 154,000 |
| 2024-12-12 | 3.100 | 3.100 | 3.000 | 3.040 | 3.040 | 97,000 |
| 2024-12-11 | 3.100 | 3.150 | 3.000 | 3.040 | 3.040 | 67,000 |
| 2024-12-10 | 3.000 | 3.200 | 3.000 | 3.100 | 3.100 | 330,000 |
| 2024-12-09 | 2.710 | 3.100 | 2.710 | 3.060 | 3.060 | 252,000 |
| 2024-12-06 | 2.950 | 2.970 | 2.700 | 2.900 | 2.900 | 128,000 |
| 2024-12-05 | 2.890 | 2.890 | 2.660 | 2.800 | 2.800 | 114,000 |
| 2024-12-04 | 2.950 | 2.950 | 2.700 | 2.890 | 2.890 | 160,000 |
| 2024-12-03 | 2.810 | 2.820 | 2.750 | 2.820 | 2.820 | 90,000 |
| 2024-12-02 | 2.890 | 2.900 | 2.820 | 2.820 | 2.820 | 95,000 |
| 2024-11-29 | 2.850 | 2.890 | 2.830 | 2.890 | 2.890 | 25,000 |
| 2024-11-28 | 2.890 | 2.900 | 2.880 | 2.890 | 2.890 | 41,000 |
| 2024-11-27 | 2.900 | 2.900 | 2.830 | 2.880 | 2.880 | 291,000 |
| 2024-11-26 | 2.900 | 3.010 | 2.810 | 2.900 | 2.900 | 309,000 |
| 2024-11-25 | 2.950 | 2.950 | 2.900 | 2.920 | 2.920 | 38,000 |
| 2024-11-22 | 3.050 | 3.050 | 2.900 | 2.900 | 2.900 | 135,000 |
| 2024-11-21 | 2.960 | 3.080 | 2.900 | 3.000 | 3.000 | 488,000 |
| 2024-11-20 | 3.010 | 3.090 | 2.950 | 2.950 | 2.950 | 679,000 |
| 2024-11-19 | 3.030 | 3.120 | 3.020 | 3.020 | 3.020 | 302,000 |
| 2024-11-18 | 3.030 | 3.130 | 3.020 | 3.030 | 3.030 | 128,000 |
| 2024-11-15 | 3.030 | 3.130 | 3.020 | 3.130 | 3.130 | 91,000 |
| 2024-11-14 | 3.140 | 3.140 | 3.040 | 3.050 | 3.050 | 93,000 |
| 2024-11-13 | 3.200 | 3.200 | 3.050 | 3.150 | 3.150 | 20,000 |
| 2024-11-12 | 3.150 | 3.150 | 3.140 | 3.140 | 3.140 | 11,000 |
| 2024-11-11 | 3.080 | 3.170 | 3.020 | 3.150 | 3.150 | 192,000 |
| 2024-11-08 | 3.100 | 3.250 | 3.070 | 3.070 | 3.070 | 237,000 |
| 2024-11-07 | 3.160 | 3.160 | 3.050 | 3.050 | 3.050 | 890,000 |
| 2024-11-06 | 3.210 | 3.210 | 3.150 | 3.150 | 3.150 | 293,000 |
| 2024-11-05 | 3.210 | 3.250 | 3.210 | 3.210 | 3.210 | 314,000 |
| 2024-11-04 | 3.250 | 3.300 | 3.130 | 3.240 | 3.240 | 172,000 |
| 2024-10-31 | 3.210 | 3.210 | 3.130 | 3.210 | 3.210 | 105,000 |
| 2024-10-30 | 3.190 | 3.220 | 3.130 | 3.200 | 3.200 | 497,000 |
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.