Philex Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	11.68	11.80	11.44	11.80	11.80	0.85%	4,927,500
Feb 26, 2026	11.40	11.82	11.38	11.70	11.70	3.72%	12,484,100
Feb 25, 2026	10.80	11.28	10.68	11.28	11.28	6.42%	8,192,100
Feb 24, 2026	10.76	10.76	10.60	10.60	10.60	-1.67%	5,815,100
Feb 23, 2026	10.68	10.84	10.58	10.78	10.78	2.86%	7,107,500
Feb 20, 2026	10.40	10.50	10.28	10.48	10.48	1.16%	3,095,800
Feb 19, 2026	10.12	10.48	10.10	10.36	10.36	2.37%	3,208,800
Feb 18, 2026	10.14	10.14	9.80	10.12	10.12	-0.59%	4,787,400
Feb 16, 2026	10.30	10.36	10.10	10.18	10.18	-0.78%	1,027,000
Feb 13, 2026	10.50	10.50	10.26	10.26	10.26	-3.93%	3,652,600
Feb 12, 2026	10.80	10.90	10.60	10.68	10.68	-1.11%	2,513,000
Feb 11, 2026	10.88	11.10	10.76	10.80	10.80	-0.74%	7,079,500
Feb 10, 2026	10.68	11.00	10.46	10.88	10.88	3.23%	5,527,000
Feb 9, 2026	10.26	10.72	10.26	10.54	10.54	3.54%	4,350,200
Feb 6, 2026	10.06	10.32	10.00	10.18	10.18	-1.93%	4,095,200
Feb 5, 2026	10.60	10.60	10.00	10.38	10.38	-2.08%	6,548,600
Feb 4, 2026	10.68	10.68	10.42	10.60	10.60	1.92%	4,427,200
Feb 3, 2026	10.50	10.90	10.20	10.40	10.40	3.59%	6,245,400
Feb 2, 2026	10.40	10.56	9.92	10.04	10.04	-13.45%	20,251,800
Jan 30, 2026	11.26	11.60	10.80	11.60	11.60	-	9,876,400
Jan 29, 2026	11.90	12.00	11.26	11.60	11.60	-0.85%	11,114,800
Jan 28, 2026	11.58	11.74	11.44	11.70	11.70	1.92%	8,158,400
Jan 27, 2026	11.46	11.48	11.14	11.48	11.48	-0.35%	9,086,100
Jan 26, 2026	11.16	11.56	11.16	11.52	11.52	3.23%	19,202,300
Jan 23, 2026	11.28	11.42	11.00	11.16	11.16	1.82%	2,717,900
Jan 22, 2026	10.98	11.10	10.70	10.96	10.96	-1.97%	5,225,000
Jan 21, 2026	11.02	11.28	10.90	11.18	11.18	3.71%	11,245,000
Jan 20, 2026	10.76	11.00	10.18	10.78	10.78	1.13%	15,634,900
Jan 19, 2026	11.70	11.80	10.52	10.66	10.66	-7.14%	19,619,100
Jan 16, 2026	11.56	11.56	11.38	11.48	11.48	-0.86%	1,974,300
Jan 15, 2026	11.78	11.84	11.38	11.58	11.58	-1.19%	12,284,800
Jan 14, 2026	11.70	11.92	11.68	11.72	11.72	0.34%	9,777,800
Jan 13, 2026	11.50	11.80	11.44	11.68	11.68	2.64%	22,088,800
Jan 12, 2026	10.80	11.54	10.80	11.38	11.38	7.36%	18,943,000
Jan 9, 2026	10.20	10.74	10.18	10.60	10.60	4.13%	12,555,100
Jan 8, 2026	10.30	10.30	10.10	10.18	10.18	-1.17%	1,849,300
Jan 7, 2026	10.12	10.30	10.00	10.30	10.30	1.98%	3,620,700
Jan 6, 2026	10.16	10.32	9.90	10.10	10.10	-	5,649,400
Jan 5, 2026	10.00	10.26	9.96	10.10	10.10	1.61%	3,654,700
Jan 2, 2026	9.70	9.94	9.50	9.94	9.94	0.40%	2,939,900
Dec 29, 2025	10.28	10.28	9.87	9.90	9.90	-2.94%	4,529,700
Dec 26, 2025	10.30	10.36	10.10	10.20	10.20	-0.78%	3,049,800
Dec 23, 2025	10.36	10.36	10.16	10.28	10.28	1.78%	5,169,700
Dec 22, 2025	9.70	10.22	9.70	10.10	10.10	4.88%	4,415,200
Dec 19, 2025	10.00	10.00	9.63	9.63	9.63	-3.70%	2,749,700
Dec 18, 2025	9.90	10.04	9.88	10.00	10.00	1.01%	2,502,200
Dec 17, 2025	9.92	10.00	9.83	9.90	9.90	-0.20%	1,461,900
Dec 16, 2025	10.12	10.14	9.80	9.92	9.92	-1.78%	2,367,800
Dec 15, 2025	10.02	10.14	10.02	10.10	10.10	1.00%	3,960,800
Dec 12, 2025	9.83	10.18	9.83	10.00	10.00	3.73%	9,058,600