Philex Mining Corporation (PXMFF)
OTCMKTS · Delayed Price · Currency is USD
0.1494
+0.0398 (36.31%)
At close: May 22, 2026
PXMFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 36.27% | 897 |
| May 21, 2026 | 0.15 | 0.15 | 0.11 | 0.11 | 0.11 | 20.44% | 1,601 |
| May 20, 2026 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | -26.67% | 12,406 |
| May 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -19.57% | 4,870 |
| May 14, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 38.39% | 1,527 |
| May 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -31.38% | 1,642 |
| Apr 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 8.33% | 250 |
| Apr 13, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | 16.55% | 14,133 |
| Mar 17, 2026 | 0.17 | 0.17 | 0.13 | 0.13 | 0.13 | -27.90% | 6,453 |
| Feb 19, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 5.01% | 2,297 |
| Feb 12, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -10.27% | 9,733 |
| Jan 21, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 17.02% | 250 |
| Jan 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.38% | 1,500 |
| Dec 9, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 28.31% | 2,500 |
| Dec 8, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -22.79% | 6,203 |