Axelum Resources Corp. (PSE:AXLM)
Philippines · Delayed Price · Currency is PHP 2.400
+0.040 (1.69%)
At close: May 8, 2026
Axelum Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 2.36 | 2.40 | 2.36 | 2.40 | 2.40 | 1.69% | 84,000 |
| May 7, 2026 | 2.31 | 2.44 | 2.27 | 2.36 | 2.36 | 0.85% | 884,000 |
| May 6, 2026 | 2.32 | 2.34 | 2.30 | 2.34 | 2.28 | 0.86% | 24,000 |
| May 5, 2026 | 2.34 | 2.35 | 2.32 | 2.32 | 2.26 | -0.85% | 25,000 |
| May 4, 2026 | 2.30 | 2.36 | 2.27 | 2.34 | 2.28 | 1.74% | 90,000 |
| Apr 30, 2026 | 2.40 | 2.40 | 2.30 | 2.30 | 2.24 | -4.17% | 201,000 |
| Apr 29, 2026 | 2.38 | 2.40 | 2.38 | 2.40 | 2.33 | - | 4,000 |
| Apr 28, 2026 | 2.40 | 2.40 | 2.38 | 2.40 | 2.33 | -1.64% | 187,000 |
| Apr 27, 2026 | 2.40 | 2.46 | 2.37 | 2.44 | 2.37 | - | 378,000 |
| Apr 24, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.37 | - | 16,000 |
| Apr 23, 2026 | 2.51 | 2.51 | 2.43 | 2.44 | 2.37 | -2.40% | 202,000 |
| Apr 22, 2026 | 2.44 | 2.50 | 2.38 | 2.50 | 2.43 | 2.46% | 1,332,000 |
| Apr 21, 2026 | 2.40 | 2.44 | 2.35 | 2.44 | 2.37 | 0.41% | 811,000 |
| Apr 20, 2026 | 2.42 | 2.44 | 2.38 | 2.43 | 2.36 | 0.41% | 253,000 |
| Apr 17, 2026 | 2.39 | 2.44 | 2.36 | 2.42 | 2.35 | 1.68% | 341,000 |
| Apr 16, 2026 | 2.34 | 2.43 | 2.34 | 2.38 | 2.32 | 1.71% | 428,000 |
| Apr 15, 2026 | 2.36 | 2.43 | 2.30 | 2.34 | 2.28 | -0.85% | 145,000 |
| Apr 14, 2026 | 2.26 | 2.37 | 2.26 | 2.36 | 2.30 | 0.85% | 100,000 |
| Apr 13, 2026 | 2.30 | 2.43 | 2.30 | 2.34 | 2.28 | -1.68% | 105,000 |
| Apr 10, 2026 | 2.42 | 2.42 | 2.31 | 2.38 | 2.32 | -1.65% | 588,000 |
| Apr 8, 2026 | 2.34 | 2.44 | 2.32 | 2.42 | 2.35 | 2.98% | 967,000 |
| Apr 7, 2026 | 2.34 | 2.35 | 2.29 | 2.35 | 2.29 | 0.43% | 205,000 |
| Apr 6, 2026 | 2.26 | 2.34 | 2.24 | 2.34 | 2.28 | -1.68% | 158,000 |
| Apr 1, 2026 | 2.28 | 2.38 | 2.26 | 2.38 | 2.32 | 3.48% | 136,000 |
| Mar 31, 2026 | 2.30 | 2.38 | 2.16 | 2.30 | 2.24 | - | 628,000 |
| Mar 30, 2026 | 2.30 | 2.30 | 2.21 | 2.30 | 2.24 | - | 7,794,000 |
| Mar 27, 2026 | 2.01 | 2.30 | 2.01 | 2.30 | 2.24 | 14.43% | 1,263,000 |
| Mar 26, 2026 | 1.97 | 2.01 | 1.97 | 2.01 | 1.96 | 2.03% | 14,000 |
| Mar 25, 2026 | 1.96 | 1.98 | 1.96 | 1.97 | 1.92 | 0.51% | 39,000 |
| Mar 24, 2026 | 1.91 | 1.96 | 1.90 | 1.96 | 1.91 | 2.62% | 71,000 |
| Mar 23, 2026 | 2.05 | 2.05 | 1.91 | 1.91 | 1.86 | -6.37% | 525,000 |
| Mar 19, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 1.98 | - | - |
| Mar 18, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 1.98 | - | - |
| Mar 17, 2026 | 1.93 | 2.04 | 1.93 | 2.04 | 1.98 | 0.99% | 6,000 |
| Mar 16, 2026 | 2.02 | 2.03 | 2.01 | 2.02 | 1.96 | - | 74,000 |
| Mar 13, 2026 | 2.03 | 2.06 | 2.02 | 2.02 | 1.96 | -0.49% | 122,000 |
| Mar 12, 2026 | 2.05 | 2.08 | 2.03 | 2.03 | 1.97 | -0.98% | 81,000 |
| Mar 11, 2026 | 2.03 | 2.05 | 2.03 | 2.05 | 1.99 | 0.99% | 128,000 |
| Mar 10, 2026 | 1.95 | 2.03 | 1.95 | 2.03 | 1.97 | - | 41,000 |
| Mar 9, 2026 | 1.96 | 2.03 | 1.93 | 2.03 | 1.97 | - | 71,000 |
| Mar 6, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 1.97 | - | 1,000 |
| Mar 5, 2026 | 1.93 | 2.03 | 1.93 | 2.03 | 1.97 | - | 61,000 |
| Mar 4, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 1.97 | - | - |
| Mar 3, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 1.97 | - | 8,000 |
| Mar 2, 2026 | 1.94 | 2.03 | 1.94 | 2.03 | 1.97 | -0.49% | 35,000 |
| Feb 27, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 1.98 | - | 3,000 |
| Feb 26, 2026 | 1.94 | 2.04 | 1.92 | 2.04 | 1.98 | 3.03% | 506,000 |
| Feb 25, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.93 | - | 32,000 |
| Feb 24, 2026 | 1.94 | 1.98 | 1.94 | 1.98 | 1.93 | - | 13,000 |
| Feb 23, 2026 | 1.92 | 1.99 | 1.92 | 1.98 | 1.93 | 2.06% | 37,000 |