PXP Energy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2.810 | 2.840 | 2.810 | 2.840 | 2.840 | 61,000 |
| 2026-10-15 | 2.800 | 2.850 | 2.790 | 2.790 | 2.790 | 139,000 |
| 2026-10-14 | 2.800 | 2.820 | 2.780 | 2.800 | 2.800 | 238,000 |
| 2026-10-13 | 2.860 | 2.860 | 2.810 | 2.810 | 2.810 | 125,000 |
| 2026-10-12 | 2.860 | 2.860 | 2.840 | 2.860 | 2.860 | 194,000 |
| 2026-10-09 | 2.860 | 2.910 | 2.800 | 2.840 | 2.840 | 209,000 |
| 2026-10-08 | 2.890 | 2.940 | 2.840 | 2.850 | 2.850 | 601,000 |
| 2026-10-07 | 2.910 | 2.930 | 2.890 | 2.930 | 2.930 | 172,000 |
| 2026-10-06 | 2.930 | 2.950 | 2.890 | 2.900 | 2.900 | 431,000 |
| 2026-10-05 | 2.920 | 3.030 | 2.920 | 2.930 | 2.930 | 219,000 |
| 2026-10-02 | 3.080 | 3.080 | 2.950 | 2.960 | 2.960 | 566,000 |
| 2026-10-01 | 2.980 | 3.050 | 2.930 | 3.050 | 3.050 | 223,000 |
| 2026-09-30 | 2.930 | 3.000 | 2.920 | 2.990 | 2.990 | 265,000 |
| 2026-09-29 | 2.890 | 2.960 | 2.870 | 2.930 | 2.930 | 110,000 |
| 2026-09-28 | 3.000 | 3.010 | 2.740 | 2.880 | 2.880 | 2,091,000 |
| 2026-09-25 | 3.100 | 3.180 | 3.000 | 3.000 | 3.000 | 668,000 |
| 2026-09-24 | 3.250 | 3.270 | 2.950 | 3.000 | 3.000 | 1,136,000 |
| 2026-09-23 | 3.340 | 3.340 | 3.200 | 3.250 | 3.250 | 331,000 |
| 2026-09-22 | 3.350 | 3.420 | 3.200 | 3.250 | 3.250 | 1,076,000 |
| 2026-09-21 | 3.140 | 3.350 | 3.130 | 3.340 | 3.340 | 1,382,000 |
| 2026-09-18 | 3.000 | 3.080 | 3.000 | 3.070 | 3.070 | 658,000 |
| 2026-09-17 | 3.020 | 3.030 | 3.000 | 3.000 | 3.000 | 735,000 |
| 2026-09-16 | 3.120 | 3.150 | 3.000 | 3.020 | 3.020 | 787,000 |
| 2026-09-15 | 3.210 | 3.220 | 3.080 | 3.130 | 3.130 | 507,000 |
| 2026-09-14 | 3.150 | 3.220 | 3.150 | 3.200 | 3.200 | 168,000 |
| 2026-09-11 | 3.270 | 3.270 | 3.130 | 3.150 | 3.150 | 525,000 |
| 2026-09-10 | 3.240 | 3.260 | 3.170 | 3.200 | 3.200 | 298,000 |
| 2026-09-09 | 3.290 | 3.290 | 3.150 | 3.240 | 3.240 | 479,000 |
| 2026-09-08 | 3.250 | 3.300 | 3.190 | 3.210 | 3.210 | 601,000 |
| 2026-09-07 | 3.420 | 3.450 | 3.110 | 3.250 | 3.250 | 2,555,000 |
| 2026-09-04 | 3.330 | 3.430 | 3.290 | 3.350 | 3.350 | 4,158,000 |
| 2026-09-03 | 3.150 | 3.250 | 3.130 | 3.220 | 3.220 | 3,034,000 |
| 2026-09-02 | 3.050 | 3.280 | 3.050 | 3.150 | 3.150 | 3,008,000 |
| 2026-09-01 | 3.030 | 3.110 | 3.020 | 3.080 | 3.080 | 362,000 |
| 2026-08-28 | 3.060 | 3.110 | 2.950 | 3.030 | 3.030 | 689,000 |
| 2026-08-27 | 3.040 | 3.110 | 3.020 | 3.060 | 3.060 | 208,000 |
| 2026-08-26 | 3.080 | 3.120 | 3.020 | 3.100 | 3.100 | 269,000 |
| 2026-08-25 | 3.120 | 3.130 | 3.050 | 3.120 | 3.120 | 1,354,000 |
| 2026-08-24 | 3.080 | 3.190 | 3.010 | 3.120 | 3.120 | 1,868,000 |
| 2026-08-20 | 2.940 | 3.120 | 2.900 | 3.080 | 3.080 | 790,000 |
| 2026-08-19 | 3.100 | 3.100 | 2.930 | 2.930 | 2.930 | 915,000 |
| 2026-08-18 | 3.240 | 3.400 | 3.000 | 3.050 | 3.050 | 4,045,000 |
| 2026-08-17 | 2.800 | 3.490 | 2.790 | 3.100 | 3.100 | 13,146,000 |
| 2026-08-14 | 2.690 | 2.750 | 2.630 | 2.730 | 2.730 | 428,000 |
| 2026-08-13 | 2.750 | 2.800 | 2.690 | 2.700 | 2.700 | 598,000 |
| 2026-08-12 | 2.670 | 2.800 | 2.650 | 2.700 | 2.700 | 1,205,000 |
| 2026-08-11 | 2.620 | 2.730 | 2.570 | 2.670 | 2.670 | 441,000 |
| 2026-08-10 | 2.550 | 2.620 | 2.520 | 2.620 | 2.620 | 724,000 |
| 2026-08-07 | 2.670 | 2.680 | 2.550 | 2.550 | 2.550 | 276,000 |
| 2026-08-06 | 2.650 | 2.650 | 2.580 | 2.650 | 2.650 | 407,000 |
| 2026-08-05 | 2.620 | 2.730 | 2.600 | 2.700 | 2.700 | 364,000 |
| 2026-08-04 | 2.720 | 2.750 | 2.620 | 2.620 | 2.620 | 577,000 |
| 2026-08-03 | 2.650 | 2.870 | 2.650 | 2.710 | 2.710 | 3,449,000 |
| 2026-07-31 | 2.580 | 2.590 | 2.510 | 2.580 | 2.580 | 140,000 |
| 2026-07-30 | 2.490 | 2.590 | 2.480 | 2.580 | 2.580 | 534,000 |
| 2026-07-29 | 2.490 | 2.500 | 2.480 | 2.480 | 2.480 | 213,000 |
| 2026-07-28 | 2.490 | 2.500 | 2.480 | 2.480 | 2.480 | 219,000 |
| 2026-07-27 | 2.550 | 2.550 | 2.480 | 2.490 | 2.490 | 229,000 |
| 2026-07-24 | 2.510 | 2.560 | 2.500 | 2.520 | 2.520 | 119,000 |
| 2026-07-23 | 2.510 | 2.570 | 2.480 | 2.510 | 2.510 | 411,000 |
Page 1 of 3 · 125 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.