Philex Mining Corporation (PSE:PX)
Philippines · Delayed Price · Currency is PHP 8.55
+0.16 (1.91%)
Last updated: Nov 13, 2025, 11:59 AM PST
Philex Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 8.68 | 8.68 | 8.26 | 8.39 | 8.39 | -2.44% | 2,075,700 |
| Nov 11, 2025 | 9.00 | 9.01 | 8.40 | 8.60 | 8.60 | -1.49% | 7,529,900 |
| Nov 10, 2025 | 7.98 | 8.81 | 7.98 | 8.73 | 8.73 | 10.09% | 6,743,400 |
| Nov 7, 2025 | 7.60 | 8.00 | 7.45 | 7.93 | 7.93 | 5.03% | 2,541,700 |
| Nov 6, 2025 | 7.40 | 7.73 | 7.40 | 7.55 | 7.55 | 2.17% | 3,955,900 |
| Nov 5, 2025 | 7.64 | 7.69 | 7.33 | 7.39 | 7.39 | -3.90% | 4,454,000 |
| Nov 4, 2025 | 8.00 | 8.00 | 7.50 | 7.69 | 7.69 | -3.75% | 4,629,600 |
| Nov 3, 2025 | 8.09 | 8.30 | 7.70 | 7.99 | 7.99 | -0.99% | 3,821,600 |
| Oct 30, 2025 | 8.04 | 8.20 | 7.90 | 8.07 | 8.07 | - | 1,835,600 |
| Oct 29, 2025 | 7.70 | 8.07 | 7.70 | 8.07 | 8.07 | 4.81% | 3,037,400 |
| Oct 28, 2025 | 8.00 | 8.18 | 7.66 | 7.70 | 7.70 | -4.35% | 6,324,000 |
| Oct 27, 2025 | 8.20 | 8.39 | 8.05 | 8.05 | 8.05 | -2.54% | 3,921,200 |
| Oct 24, 2025 | 8.65 | 8.80 | 8.22 | 8.26 | 8.26 | -3.39% | 4,661,600 |
| Oct 23, 2025 | 8.45 | 8.75 | 8.35 | 8.55 | 8.55 | 1.18% | 6,085,400 |
| Oct 22, 2025 | 8.85 | 8.89 | 8.28 | 8.45 | 8.45 | -7.95% | 24,359,500 |
| Oct 21, 2025 | 9.80 | 9.90 | 9.15 | 9.18 | 9.18 | -3.27% | 6,094,900 |
| Oct 20, 2025 | 9.60 | 9.66 | 9.17 | 9.49 | 9.49 | -1.25% | 15,730,500 |
| Oct 17, 2025 | 10.40 | 10.50 | 9.55 | 9.61 | 9.61 | -3.90% | 18,629,900 |
| Oct 16, 2025 | 10.44 | 10.60 | 9.96 | 10.00 | 10.00 | -2.91% | 16,484,200 |
| Oct 15, 2025 | 11.00 | 11.04 | 10.20 | 10.30 | 10.30 | -2.83% | 11,471,600 |
| Oct 14, 2025 | 10.88 | 11.10 | 10.46 | 10.60 | 10.60 | 1.92% | 18,329,200 |
| Oct 13, 2025 | 10.32 | 10.60 | 10.22 | 10.40 | 10.40 | 3.38% | 10,068,500 |
| Oct 10, 2025 | 10.18 | 10.24 | 9.84 | 10.06 | 10.06 | -3.45% | 21,451,400 |
| Oct 9, 2025 | 10.12 | 10.62 | 10.04 | 10.42 | 10.42 | 3.17% | 30,169,000 |
| Oct 8, 2025 | 9.08 | 10.16 | 9.08 | 10.10 | 10.10 | 12.22% | 46,038,300 |
| Oct 7, 2025 | 8.85 | 9.08 | 8.85 | 9.00 | 9.00 | 3.45% | 20,453,900 |
| Oct 6, 2025 | 8.70 | 8.79 | 8.55 | 8.70 | 8.70 | 3.57% | 7,871,700 |
| Oct 3, 2025 | 8.78 | 8.90 | 8.25 | 8.40 | 8.40 | -4.55% | 10,751,600 |
| Oct 2, 2025 | 8.62 | 8.88 | 8.60 | 8.80 | 8.80 | 1.50% | 5,121,200 |
| Oct 1, 2025 | 8.26 | 8.85 | 8.26 | 8.67 | 8.67 | 6.25% | 15,506,100 |
| Sep 30, 2025 | 8.33 | 8.60 | 8.00 | 8.16 | 8.16 | -0.97% | 12,815,300 |
| Sep 29, 2025 | 7.90 | 8.27 | 7.90 | 8.24 | 8.24 | 5.64% | 17,009,900 |
| Sep 26, 2025 | 7.78 | 7.90 | 7.77 | 7.80 | 7.80 | 0.52% | 7,800,700 |
| Sep 25, 2025 | 7.59 | 7.80 | 7.50 | 7.76 | 7.76 | 2.11% | 27,011,800 |
| Sep 24, 2025 | 7.65 | 7.85 | 7.60 | 7.60 | 7.60 | 0.93% | 10,963,100 |
| Sep 23, 2025 | 7.31 | 7.64 | 7.31 | 7.53 | 7.53 | 5.31% | 19,911,800 |
| Sep 22, 2025 | 7.20 | 7.29 | 7.12 | 7.15 | 7.15 | 0.99% | 2,935,400 |
| Sep 19, 2025 | 7.06 | 7.24 | 7.06 | 7.08 | 7.08 | -0.28% | 2,457,000 |
| Sep 18, 2025 | 7.23 | 7.32 | 7.01 | 7.10 | 7.10 | -2.74% | 4,716,900 |
| Sep 17, 2025 | 7.26 | 7.75 | 7.18 | 7.30 | 7.30 | 1.11% | 17,960,500 |
| Sep 16, 2025 | 7.10 | 7.32 | 7.05 | 7.22 | 7.22 | 3.14% | 9,201,000 |
| Sep 15, 2025 | 7.20 | 7.23 | 7.00 | 7.00 | 7.00 | -2.91% | 5,518,900 |
| Sep 12, 2025 | 6.92 | 7.23 | 6.90 | 7.21 | 7.21 | 3.44% | 10,856,700 |
| Sep 11, 2025 | 7.00 | 7.25 | 6.94 | 6.97 | 6.97 | -0.14% | 3,804,600 |
| Sep 10, 2025 | 6.96 | 7.04 | 6.88 | 6.98 | 6.98 | -0.14% | 2,353,600 |
| Sep 9, 2025 | 7.11 | 7.14 | 6.92 | 6.99 | 6.99 | -0.14% | 3,575,500 |
| Sep 8, 2025 | 7.10 | 7.21 | 6.98 | 7.00 | 7.00 | 0.14% | 4,180,700 |
| Sep 5, 2025 | 6.81 | 7.01 | 6.81 | 6.99 | 6.99 | 2.79% | 5,764,100 |
| Sep 4, 2025 | 7.04 | 7.08 | 6.80 | 6.80 | 6.80 | -3.13% | 3,039,200 |
| Sep 3, 2025 | 7.00 | 7.23 | 6.98 | 7.02 | 7.02 | 3.24% | 12,777,900 |