Philex Mining Corporation (PXMFF)
OTCMKTS
· Delayed Price · Currency is USD
0.0970
0.00 (0.00%)
At close: May 9, 2025
Philex Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 36.62% | 13,539 |
| May 5, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -5.59% | 630 |
| May 2, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -24.19% | 1,462 |
| Apr 24, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 9.86% | 12,000 |
| Apr 3, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 9.45% | 399,665 |
| Mar 26, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -17.50% | 1,931 |
| Mar 13, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 48.81% | 10,000 |
| Mar 12, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 25.37% | 27,138 |
| Mar 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 16.52% | 1,514 |
| Feb 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 15.00% | 35,072 |
| Jan 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 4,870 |
| Jan 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 300.00% | 8,150 |
| Dec 24, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -50.00% | 174,541 |
| Dec 19, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -77.60% | 332 |
| Dec 12, 2024 | 0.06 | 0.09 | 0.06 | 0.09 | 0.09 | 197.67% | 10,000 |
| Dec 9, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 305.41% | 2,340 |
| Nov 19, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -76.88% | 352 |