Axelum Resources Corp. (PSE:AXLM)
Philippines · Delayed Price · Currency is PHP 1.980
-0.020 (-1.00%)
At close: Nov 20, 2025
Axelum Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 1.97 | 2.00 | 1.94 | 2.00 | 2.00 | - | 259,000 |
| Nov 19, 2025 | 1.87 | 2.08 | 1.87 | 2.00 | 2.00 | 8.11% | 1,066,000 |
| Nov 18, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Nov 17, 2025 | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | 1.65% | 300,000 |
| Nov 14, 2025 | 1.84 | 1.84 | 1.82 | 1.82 | 1.82 | -0.55% | 22,000 |
| Nov 13, 2025 | 1.78 | 1.84 | 1.75 | 1.83 | 1.83 | 2.23% | 287,000 |
| Nov 12, 2025 | 1.81 | 1.84 | 1.76 | 1.79 | 1.79 | -1.10% | 324,000 |
| Nov 11, 2025 | 1.73 | 1.85 | 1.73 | 1.81 | 1.81 | 7.74% | 1,147,000 |
| Nov 10, 2025 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | -1.18% | 28,000 |
| Nov 7, 2025 | 1.70 | 1.73 | 1.70 | 1.70 | 1.70 | 0.59% | 131,000 |
| Nov 6, 2025 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | - | 48,000 |
| Nov 5, 2025 | 1.70 | 1.73 | 1.69 | 1.69 | 1.69 | -2.87% | 11,000 |
| Nov 4, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 3.57% | 13,000 |
| Nov 3, 2025 | 1.70 | 1.70 | 1.68 | 1.68 | 1.68 | -1.18% | 28,000 |
| Oct 30, 2025 | 1.75 | 1.75 | 1.70 | 1.70 | 1.70 | - | 64,000 |
| Oct 29, 2025 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | 0.59% | 9,000 |
| Oct 28, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 22,000 |
| Oct 27, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.59% | 13,000 |
| Oct 24, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -2.30% | 20,000 |
| Oct 23, 2025 | 1.71 | 1.74 | 1.71 | 1.74 | 1.74 | 2.35% | 29,000 |
| Oct 22, 2025 | 1.76 | 1.76 | 1.70 | 1.70 | 1.70 | -2.86% | 10,000 |
| Oct 21, 2025 | 1.78 | 1.78 | 1.75 | 1.75 | 1.75 | -2.78% | 22,000 |
| Oct 20, 2025 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | 2.86% | 40,000 |
| Oct 17, 2025 | 1.76 | 1.78 | 1.75 | 1.75 | 1.75 | - | 83,000 |
| Oct 16, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Oct 15, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -2.23% | 5,000 |
| Oct 14, 2025 | 1.75 | 1.79 | 1.75 | 1.79 | 1.79 | 2.29% | 20,000 |
| Oct 13, 2025 | 1.80 | 1.80 | 1.73 | 1.75 | 1.75 | -2.78% | 29,000 |
| Oct 10, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 86,000 |
| Oct 9, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 4,000 |
| Oct 8, 2025 | 1.80 | 1.80 | 1.72 | 1.80 | 1.80 | - | 197,000 |
| Oct 7, 2025 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | - | 32,000 |
| Oct 6, 2025 | 1.71 | 1.80 | 1.71 | 1.80 | 1.80 | -1.64% | 71,000 |
| Oct 3, 2025 | 1.84 | 1.84 | 1.69 | 1.83 | 1.83 | -0.54% | 46,000 |
| Oct 2, 2025 | 1.82 | 1.84 | 1.82 | 1.84 | 1.84 | - | 19,000 |
| Oct 1, 2025 | 1.82 | 1.84 | 1.82 | 1.84 | 1.84 | 1.10% | 29,000 |
| Sep 30, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | 23,000 |
| Sep 29, 2025 | 1.80 | 1.82 | 1.77 | 1.82 | 1.82 | 2.82% | 144,000 |
| Sep 26, 2025 | 1.72 | 1.77 | 1.71 | 1.77 | 1.77 | 0.57% | 63,000 |
| Sep 25, 2025 | 1.72 | 1.76 | 1.65 | 1.76 | 1.76 | - | 248,000 |
| Sep 24, 2025 | 1.72 | 1.76 | 1.71 | 1.76 | 1.76 | 0.57% | 176,000 |
| Sep 23, 2025 | 1.70 | 1.76 | 1.65 | 1.75 | 1.75 | 2.94% | 550,000 |
| Sep 22, 2025 | 1.70 | 1.71 | 1.68 | 1.70 | 1.70 | - | 611,000 |
| Sep 19, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 130,000 |
| Sep 18, 2025 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | -2.86% | 51,000 |
| Sep 17, 2025 | 1.72 | 1.75 | 1.70 | 1.75 | 1.75 | 2.94% | 50,000 |
| Sep 16, 2025 | 1.68 | 1.78 | 1.68 | 1.70 | 1.70 | - | 123,000 |
| Sep 15, 2025 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | -1.73% | 232,000 |
| Sep 12, 2025 | 1.76 | 1.76 | 1.73 | 1.73 | 1.73 | -3.89% | 162,000 |
| Sep 11, 2025 | 1.82 | 1.82 | 1.75 | 1.80 | 1.80 | -4.76% | 147,000 |