Apex Mining Co., Inc. (PSE:APX)
Philippines · Delayed Price · Currency is PHP 5.84
+0.12 (2.10%)
At close: Aug 1, 2025, 2:45 PM PST
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.75 | 5.85 | 5.75 | 5.84 | - | 2.10% | 3,516,000 |
| Jul 31, 2025 | 6.00 | 6.00 | 5.69 | 5.72 | - | -6.69% | 10,510,200 |
| Jul 30, 2025 | 6.10 | 6.15 | 6.00 | 6.13 | - | 0.82% | 1,936,200 |
| Jul 29, 2025 | 6.00 | 6.09 | 5.90 | 6.08 | - | -0.82% | 3,164,400 |
| Jul 28, 2025 | 6.28 | 6.28 | 5.80 | 6.13 | - | -2.85% | 21,834,700 |
| Jul 25, 2025 | 6.40 | 6.44 | 6.30 | 6.31 | - | -2.17% | 1,704,600 |
| Jul 24, 2025 | 6.15 | 6.47 | 6.09 | 6.45 | - | 3.20% | 10,246,600 |
| Jul 23, 2025 | 6.05 | 6.29 | 6.05 | 6.25 | - | 4.87% | 7,014,000 |
| Jul 22, 2025 | 6.00 | 6.04 | 5.90 | 5.96 | - | 2.41% | 5,353,300 |
| Jul 21, 2025 | 5.80 | 5.91 | 5.74 | 5.82 | - | 1.22% | 5,134,300 |
| Jul 18, 2025 | 6.00 | 6.00 | 5.69 | 5.75 | - | -2.71% | 10,651,400 |
| Jul 17, 2025 | 6.07 | 6.16 | 5.89 | 5.91 | - | -1.83% | 6,250,100 |
| Jul 16, 2025 | 6.35 | 6.35 | 5.96 | 6.02 | - | -5.20% | 3,515,200 |
| Jul 15, 2025 | 6.38 | 6.39 | 6.15 | 6.35 | - | -0.78% | 2,096,400 |
| Jul 14, 2025 | 6.17 | 6.42 | 6.17 | 6.40 | - | 5.26% | 7,327,700 |
| Jul 11, 2025 | 6.06 | 6.10 | 5.98 | 6.08 | - | 0.50% | 3,095,900 |
| Jul 10, 2025 | 5.91 | 6.09 | 5.91 | 6.05 | - | 3.42% | 5,263,200 |
| Jul 9, 2025 | 6.07 | 6.07 | 5.82 | 5.85 | - | -3.62% | 7,187,800 |
| Jul 8, 2025 | 6.01 | 6.20 | 5.98 | 6.07 | - | 1.85% | 6,314,800 |
| Jul 7, 2025 | 6.26 | 6.26 | 5.89 | 5.96 | - | -4.79% | 9,033,800 |
| Jul 4, 2025 | 6.16 | 6.28 | 6.16 | 6.26 | - | 0.16% | 2,399,600 |
| Jul 3, 2025 | 6.18 | 6.31 | 6.10 | 6.25 | - | 1.13% | 1,786,000 |
| Jul 2, 2025 | 6.45 | 6.45 | 6.16 | 6.18 | - | -3.13% | 3,678,100 |
| Jul 1, 2025 | 6.25 | 6.45 | 6.24 | 6.38 | - | 3.40% | 3,155,400 |
| Jun 30, 2025 | 6.10 | 6.25 | 5.98 | 6.17 | - | 0.65% | 4,427,200 |
| Jun 27, 2025 | 6.44 | 6.52 | 6.00 | 6.13 | - | -4.96% | 12,025,800 |
| Jun 26, 2025 | 6.64 | 6.64 | 6.43 | 6.45 | - | -2.27% | 1,984,200 |
| Jun 25, 2025 | 6.46 | 6.67 | 6.46 | 6.60 | - | 0.92% | 1,670,000 |
| Jun 24, 2025 | 6.60 | 6.71 | 6.39 | 6.54 | - | -2.39% | 7,605,400 |
| Jun 23, 2025 | 6.84 | 6.84 | 6.70 | 6.70 | - | 0.45% | 5,244,500 |
| Jun 20, 2025 | 6.74 | 6.84 | 6.67 | 6.67 | - | -1.04% | 2,433,400 |
| Jun 19, 2025 | 6.92 | 6.95 | 6.70 | 6.74 | - | -2.60% | 3,887,700 |
| Jun 18, 2025 | 7.19 | 7.19 | 6.90 | 6.92 | - | -4.02% | 4,541,500 |
| Jun 17, 2025 | 7.03 | 7.22 | 6.95 | 7.21 | - | 0.42% | 5,931,400 |
| Jun 16, 2025 | 7.10 | 7.53 | 7.10 | 7.18 | - | 2.57% | 23,757,400 |
| Jun 13, 2025 | 6.72 | 7.02 | 6.66 | 7.00 | - | 9.72% | 16,425,400 |
| Jun 11, 2025 | 6.45 | 6.50 | 6.19 | 6.38 | - | -1.09% | 8,360,000 |
| Jun 10, 2025 | 6.48 | 6.50 | 6.25 | 6.45 | - | -0.46% | 3,190,200 |
| Jun 9, 2025 | 6.74 | 6.74 | 6.29 | 6.48 | - | -5.54% | 4,092,400 |
| Jun 5, 2025 | 6.95 | 6.95 | 6.81 | 6.86 | - | -0.72% | 1,781,200 |
| Jun 4, 2025 | 6.95 | 6.95 | 6.80 | 6.91 | - | 0.14% | 1,507,800 |
| Jun 3, 2025 | 6.98 | 7.09 | 6.90 | 6.90 | - | 0.44% | 7,843,300 |
| Jun 2, 2025 | 6.87 | 6.87 | 6.68 | 6.87 | - | - | 3,291,600 |
| May 30, 2025 | 6.81 | 6.90 | 6.68 | 6.87 | - | 2.54% | 7,174,100 |
| May 29, 2025 | 6.50 | 6.81 | 6.40 | 6.70 | - | -1.03% | 6,728,100 |
| May 28, 2025 | 6.82 | 6.82 | 6.50 | 6.77 | - | 1.20% | 4,247,100 |
| May 27, 2025 | 6.97 | 6.97 | 6.67 | 6.69 | - | -3.46% | 3,718,700 |
| May 26, 2025 | 6.80 | 6.98 | 6.80 | 6.93 | - | 5.00% | 11,965,200 |
| May 23, 2025 | 6.72 | 6.72 | 6.43 | 6.60 | - | -2.22% | 4,337,400 |
| May 22, 2025 | 6.55 | 6.75 | 6.43 | 6.75 | - | 3.85% | 10,853,900 |