PXP Energy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 3.230 | 3.240 | 3.180 | 3.220 | 3.220 | 393,000 |
| 2024-10-28 | 3.240 | 3.280 | 3.230 | 3.230 | 3.230 | 181,000 |
| 2024-10-25 | 3.230 | 3.280 | 3.230 | 3.240 | 3.240 | 163,000 |
| 2024-10-24 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 126,000 |
| 2024-10-23 | 3.280 | 3.310 | 3.250 | 3.300 | 3.300 | 212,000 |
| 2024-10-22 | 3.290 | 3.290 | 3.240 | 3.280 | 3.280 | 85,000 |
| 2024-10-21 | 3.220 | 3.230 | 3.220 | 3.230 | 3.230 | 83,000 |
| 2024-10-18 | 3.230 | 3.300 | 3.220 | 3.230 | 3.230 | 270,000 |
| 2024-10-17 | 3.330 | 3.330 | 3.230 | 3.230 | 3.230 | 767,000 |
| 2024-10-16 | 3.330 | 3.380 | 3.320 | 3.340 | 3.340 | 195,000 |
| 2024-10-15 | 3.400 | 3.400 | 3.300 | 3.380 | 3.380 | 193,000 |
| 2024-10-14 | 3.480 | 3.480 | 3.300 | 3.430 | 3.430 | 199,000 |
| 2024-10-11 | 3.400 | 3.490 | 3.390 | 3.390 | 3.390 | 235,000 |
| 2024-10-10 | 3.440 | 3.510 | 3.380 | 3.400 | 3.400 | 112,000 |
| 2024-10-09 | 3.510 | 3.530 | 3.400 | 3.480 | 3.480 | 410,000 |
| 2024-10-08 | 3.560 | 3.600 | 3.400 | 3.510 | 3.510 | 398,000 |
| 2024-10-07 | 3.490 | 3.650 | 3.490 | 3.550 | 3.550 | 651,000 |
| 2024-10-04 | 3.620 | 3.620 | 3.500 | 3.550 | 3.550 | 278,000 |
| 2024-10-03 | 3.610 | 3.610 | 3.500 | 3.550 | 3.550 | 198,000 |
| 2024-10-02 | 3.560 | 3.600 | 3.500 | 3.540 | 3.540 | 254,000 |
| 2024-10-01 | 3.430 | 3.600 | 3.430 | 3.530 | 3.530 | 342,000 |
| 2024-09-30 | 3.450 | 3.450 | 3.380 | 3.410 | 3.410 | 134,000 |
| 2024-09-27 | 3.470 | 3.500 | 3.440 | 3.440 | 3.440 | 151,000 |
| 2024-09-26 | 3.590 | 3.590 | 3.440 | 3.500 | 3.500 | 449,000 |
| 2024-09-25 | 3.400 | 3.640 | 3.380 | 3.620 | 3.620 | 996,000 |
| 2024-09-24 | 3.320 | 3.410 | 3.300 | 3.360 | 3.360 | 342,000 |
| 2024-09-23 | 3.360 | 3.390 | 3.330 | 3.370 | 3.370 | 155,000 |
| 2024-09-20 | 3.350 | 3.430 | 3.350 | 3.430 | 3.430 | 74,000 |
| 2024-09-19 | 3.310 | 3.360 | 3.280 | 3.310 | 3.310 | 185,000 |
| 2024-09-18 | 3.350 | 3.350 | 3.300 | 3.310 | 3.310 | 77,000 |
| 2024-09-17 | 3.240 | 3.520 | 3.220 | 3.310 | 3.310 | 307,000 |
| 2024-09-16 | 3.280 | 3.280 | 3.220 | 3.260 | 3.260 | 236,000 |
| 2024-09-13 | 3.400 | 3.490 | 3.300 | 3.350 | 3.350 | 131,000 |
| 2024-09-12 | 3.640 | 3.640 | 3.420 | 3.440 | 3.440 | 332,000 |
| 2024-09-11 | 3.650 | 3.660 | 3.450 | 3.650 | 3.650 | 402,000 |
| 2024-09-10 | 3.460 | 3.650 | 3.450 | 3.580 | 3.580 | 576,000 |
| 2024-09-09 | 3.280 | 3.460 | 3.250 | 3.440 | 3.440 | 329,000 |
| 2024-09-06 | 3.160 | 3.250 | 3.160 | 3.220 | 3.220 | 360,000 |
| 2024-09-05 | 3.180 | 3.400 | 3.180 | 3.190 | 3.190 | 414,000 |
| 2024-09-04 | 3.160 | 3.220 | 3.150 | 3.170 | 3.170 | 258,000 |
| 2024-09-03 | 3.180 | 3.200 | 3.160 | 3.180 | 3.180 | 234,000 |
| 2024-09-02 | 3.280 | 3.280 | 3.180 | 3.190 | 3.190 | 125,000 |
| 2024-08-30 | 3.170 | 3.290 | 3.150 | 3.250 | 3.250 | 349,000 |
| 2024-08-29 | 3.200 | 3.200 | 3.170 | 3.170 | 3.170 | 134,000 |
| 2024-08-28 | 3.190 | 3.250 | 3.160 | 3.180 | 3.180 | 306,000 |
| 2024-08-27 | 3.290 | 3.290 | 3.190 | 3.200 | 3.200 | 444,000 |
| 2024-08-22 | 3.270 | 3.300 | 3.180 | 3.270 | 3.270 | 958,000 |
| 2024-08-21 | 3.260 | 3.340 | 3.250 | 3.300 | 3.300 | 160,000 |
| 2024-08-20 | 3.290 | 3.360 | 3.240 | 3.260 | 3.260 | 261,000 |
| 2024-08-19 | 3.430 | 3.430 | 3.300 | 3.380 | 3.380 | 378,000 |
| 2024-08-16 | 3.340 | 3.450 | 3.340 | 3.430 | 3.430 | 108,000 |
| 2024-08-15 | 3.430 | 3.430 | 3.320 | 3.380 | 3.380 | 89,000 |
| 2024-08-14 | 3.320 | 3.350 | 3.210 | 3.350 | 3.350 | 558,000 |
| 2024-08-13 | 3.450 | 3.450 | 3.300 | 3.310 | 3.310 | 296,000 |
| 2024-08-12 | 3.400 | 3.560 | 3.400 | 3.430 | 3.430 | 244,000 |
| 2024-08-09 | 3.240 | 3.660 | 3.240 | 3.360 | 3.360 | 734,000 |
| 2024-08-08 | 3.200 | 3.310 | 3.200 | 3.230 | 3.230 | 225,000 |
| 2024-08-07 | 3.260 | 3.330 | 3.220 | 3.260 | 3.260 | 283,000 |
| 2024-08-06 | 3.350 | 3.390 | 3.250 | 3.280 | 3.280 | 334,000 |
| 2024-08-05 | 3.510 | 3.510 | 3.290 | 3.350 | 3.350 | 1,472,000 |
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.