Apex Mining Co., Inc. (PSE:APX)
Philippines · Delayed Price · Currency is PHP 10.68
-0.12 (-1.11%)
At close: Oct 7, 2025
Apex Mining Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 10.90 | 11.10 | 10.66 | 10.68 | 10.68 | -1.11% | 5,483,900 |
| Oct 6, 2025 | 10.76 | 10.90 | 10.70 | 10.80 | 10.80 | 4.25% | 5,606,200 |
| Oct 3, 2025 | 10.62 | 10.62 | 10.10 | 10.36 | 10.36 | -3.18% | 5,615,500 |
| Oct 2, 2025 | 10.62 | 10.72 | 10.32 | 10.70 | 10.70 | 0.94% | 7,495,200 |
| Oct 1, 2025 | 10.54 | 10.80 | 10.50 | 10.60 | 10.60 | 0.95% | 6,062,900 |
| Sep 30, 2025 | 10.64 | 11.10 | 10.30 | 10.50 | 10.50 | -0.19% | 14,867,900 |
| Sep 29, 2025 | 9.80 | 10.52 | 9.78 | 10.52 | 10.52 | 9.70% | 12,879,700 |
| Sep 26, 2025 | 9.36 | 9.64 | 9.28 | 9.59 | 9.59 | 0.95% | 4,739,200 |
| Sep 25, 2025 | 9.70 | 9.72 | 9.39 | 9.50 | 9.50 | -3.06% | 4,128,600 |
| Sep 24, 2025 | 9.85 | 9.85 | 9.63 | 9.80 | 9.80 | -0.20% | 3,677,900 |
| Sep 23, 2025 | 9.53 | 9.85 | 9.53 | 9.82 | 9.82 | 4.58% | 6,498,600 |
| Sep 22, 2025 | 9.30 | 9.42 | 9.29 | 9.39 | 9.39 | 5.03% | 3,819,500 |
| Sep 19, 2025 | 8.89 | 9.08 | 8.85 | 8.94 | 8.94 | 0.22% | 3,752,100 |
| Sep 18, 2025 | 9.12 | 9.15 | 8.88 | 8.92 | 8.92 | -3.98% | 6,581,600 |
| Sep 17, 2025 | 9.40 | 9.59 | 8.93 | 9.29 | 9.29 | -0.11% | 12,114,200 |
| Sep 16, 2025 | 8.85 | 9.30 | 8.84 | 9.30 | 9.30 | 6.16% | 21,031,300 |
| Sep 15, 2025 | 8.57 | 8.77 | 8.52 | 8.76 | 8.76 | 2.22% | 7,433,600 |
| Sep 12, 2025 | 8.26 | 8.59 | 8.26 | 8.57 | 8.57 | 3.88% | 8,021,000 |
| Sep 11, 2025 | 8.35 | 8.45 | 8.07 | 8.25 | 8.25 | -1.20% | 10,944,700 |
| Sep 10, 2025 | 8.05 | 8.35 | 8.05 | 8.35 | 8.35 | 1.58% | 8,158,400 |
| Sep 9, 2025 | 8.16 | 8.25 | 8.09 | 8.22 | 8.22 | 2.75% | 9,117,500 |
| Sep 8, 2025 | 7.83 | 8.05 | 7.83 | 8.00 | 8.00 | 3.90% | 12,230,000 |
| Sep 5, 2025 | 7.58 | 7.80 | 7.50 | 7.70 | 7.70 | 1.58% | 17,697,300 |
| Sep 4, 2025 | 7.52 | 7.66 | 7.50 | 7.58 | 7.58 | 1.47% | 9,040,900 |
| Sep 3, 2025 | 7.51 | 7.60 | 7.40 | 7.47 | 7.47 | 1.63% | 9,822,400 |
| Sep 2, 2025 | 7.20 | 7.40 | 7.20 | 7.35 | 7.35 | 2.94% | 10,441,100 |
| Sep 1, 2025 | 6.90 | 7.16 | 6.90 | 7.14 | 7.14 | 5.62% | 10,131,100 |
| Aug 29, 2025 | 6.76 | 6.89 | 6.70 | 6.76 | 6.76 | 0.90% | 6,448,200 |
| Aug 28, 2025 | 6.61 | 6.72 | 6.60 | 6.70 | 6.70 | 1.67% | 3,619,900 |
| Aug 27, 2025 | 6.46 | 6.61 | 6.46 | 6.59 | 6.59 | 2.33% | 5,830,200 |
| Aug 26, 2025 | 6.30 | 6.50 | 6.30 | 6.44 | 6.44 | 4.04% | 2,392,900 |
| Aug 22, 2025 | 6.20 | 6.28 | 6.15 | 6.19 | 6.19 | -0.16% | 1,356,500 |
| Aug 20, 2025 | 6.25 | 6.26 | 6.15 | 6.20 | 6.20 | -2.36% | 3,000,500 |
| Aug 19, 2025 | 6.50 | 6.52 | 6.25 | 6.35 | 6.35 | -2.31% | 4,159,600 |
| Aug 18, 2025 | 6.46 | 6.59 | 6.40 | 6.50 | 6.50 | 1.25% | 2,115,000 |
| Aug 15, 2025 | 6.44 | 6.44 | 6.33 | 6.42 | 6.42 | -1.53% | 1,824,800 |
| Aug 14, 2025 | 6.67 | 6.67 | 6.45 | 6.52 | 6.52 | -1.51% | 4,037,200 |
| Aug 13, 2025 | 6.40 | 6.72 | 6.40 | 6.62 | 6.62 | 3.44% | 6,317,100 |
| Aug 12, 2025 | 6.41 | 6.52 | 6.40 | 6.40 | 6.40 | -2.29% | 2,624,800 |
| Aug 11, 2025 | 6.62 | 6.62 | 6.42 | 6.55 | 6.55 | -1.21% | 2,596,000 |
| Aug 8, 2025 | 6.40 | 6.70 | 6.40 | 6.63 | 6.63 | 4.57% | 10,559,400 |
| Aug 7, 2025 | 6.41 | 6.48 | 6.30 | 6.34 | 6.34 | -1.09% | 1,980,800 |
| Aug 6, 2025 | 6.24 | 6.44 | 6.14 | 6.41 | 6.41 | 2.72% | 6,387,900 |
| Aug 5, 2025 | 6.14 | 6.30 | 6.13 | 6.24 | 6.24 | 1.46% | 3,718,800 |
| Aug 4, 2025 | 6.04 | 6.15 | 5.88 | 6.15 | 6.15 | 5.31% | 6,210,800 |
| Aug 1, 2025 | 5.75 | 5.85 | 5.75 | 5.84 | 5.84 | 2.10% | 3,516,000 |
| Jul 31, 2025 | 6.00 | 6.00 | 5.69 | 5.72 | 5.72 | -6.69% | 10,510,200 |
| Jul 30, 2025 | 6.10 | 6.15 | 6.00 | 6.13 | 6.13 | 0.82% | 1,936,200 |
| Jul 29, 2025 | 6.00 | 6.09 | 5.90 | 6.08 | 6.08 | -0.82% | 3,164,400 |
| Jul 28, 2025 | 6.28 | 6.28 | 5.80 | 6.13 | 6.13 | -2.85% | 21,834,700 |