Axelum Resources Corp. (PSE:AXLM)
Philippines · Delayed Price · Currency is PHP 2.230
-0.010 (-0.45%)
At close: Jan 20, 2026
Axelum Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 2.29 | 2.29 | 2.20 | 2.24 | 2.24 | -0.88% | 254,000 |
| Jan 16, 2026 | 2.26 | 2.28 | 2.15 | 2.26 | 2.26 | 0.44% | 261,000 |
| Jan 15, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | 8,000 |
| Jan 14, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -0.44% | 12,000 |
| Jan 13, 2026 | 2.25 | 2.26 | 2.25 | 2.26 | 2.26 | - | 67,000 |
| Jan 12, 2026 | 2.26 | 2.34 | 2.25 | 2.26 | 2.26 | - | 170,000 |
| Jan 9, 2026 | 2.33 | 2.35 | 2.25 | 2.26 | 2.26 | -0.88% | 50,000 |
| Jan 8, 2026 | 2.25 | 2.28 | 2.20 | 2.28 | 2.28 | 1.33% | 111,000 |
| Jan 7, 2026 | 2.34 | 2.34 | 2.25 | 2.25 | 2.25 | -4.26% | 60,000 |
| Jan 6, 2026 | 2.26 | 2.35 | 2.26 | 2.35 | 2.35 | 3.98% | 70,000 |
| Jan 5, 2026 | 2.30 | 2.30 | 2.26 | 2.26 | 2.26 | -3.42% | 30,000 |
| Jan 2, 2026 | 2.26 | 2.37 | 2.26 | 2.34 | 2.34 | -0.85% | 270,000 |
| Dec 29, 2025 | 2.35 | 2.37 | 2.26 | 2.36 | 2.36 | 0.43% | 204,000 |
| Dec 26, 2025 | 2.30 | 2.35 | 2.30 | 2.35 | 2.35 | -0.42% | 35,000 |
| Dec 23, 2025 | 2.35 | 2.37 | 2.30 | 2.36 | 2.36 | -0.42% | 48,000 |
| Dec 22, 2025 | 2.31 | 2.37 | 2.28 | 2.37 | 2.37 | 4.41% | 181,000 |
| Dec 19, 2025 | 2.25 | 2.31 | 2.25 | 2.27 | 2.27 | 0.89% | 234,000 |
| Dec 18, 2025 | 2.20 | 2.25 | 2.20 | 2.25 | 2.25 | 2.27% | 336,000 |
| Dec 17, 2025 | 2.18 | 2.20 | 2.15 | 2.20 | 2.20 | 0.92% | 84,000 |
| Dec 16, 2025 | 2.17 | 2.21 | 2.16 | 2.18 | 2.18 | 0.93% | 422,000 |
| Dec 15, 2025 | 2.15 | 2.17 | 2.15 | 2.16 | 2.16 | 0.47% | 170,000 |
| Dec 12, 2025 | 2.18 | 2.18 | 2.15 | 2.15 | 2.15 | -0.46% | 267,000 |
| Dec 11, 2025 | 2.04 | 2.18 | 2.04 | 2.16 | 2.16 | 5.88% | 1,004,000 |
| Dec 10, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Dec 9, 2025 | 2.00 | 2.04 | 2.00 | 2.04 | 2.04 | - | 7,000 |
| Dec 5, 2025 | 2.03 | 2.04 | 2.03 | 2.04 | 2.04 | 0.49% | 73,000 |
| Dec 4, 2025 | 2.02 | 2.03 | 2.00 | 2.03 | 2.03 | 0.50% | 106,000 |
| Dec 3, 2025 | 2.00 | 2.02 | 2.00 | 2.02 | 2.02 | - | 89,000 |
| Dec 2, 2025 | 2.00 | 2.03 | 2.00 | 2.02 | 2.02 | -0.49% | 199,000 |
| Dec 1, 2025 | 2.00 | 2.05 | 2.00 | 2.03 | 2.03 | - | 101,000 |
| Nov 28, 2025 | 2.01 | 2.04 | 2.01 | 2.03 | 2.03 | 1.00% | 92,000 |
| Nov 27, 2025 | 2.00 | 2.03 | 2.00 | 2.01 | 2.01 | 0.50% | 355,000 |
| Nov 26, 2025 | 2.00 | 2.08 | 2.00 | 2.00 | 2.00 | 2.56% | 744,000 |
| Nov 25, 2025 | 1.90 | 2.02 | 1.90 | 1.95 | 1.95 | 2.09% | 295,000 |
| Nov 24, 2025 | 1.93 | 1.99 | 1.90 | 1.91 | 1.91 | -1.55% | 138,000 |
| Nov 21, 2025 | 2.00 | 2.00 | 1.94 | 1.94 | 1.94 | -3.00% | 245,000 |
| 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 |