Philex Mining Corporation (PSE:PX)
Philippines · Delayed Price · Currency is PHP 10.00
-0.30 (-2.91%)
At close: Oct 16, 2025
Philex Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 2, 2025 | 7.10 | 7.13 | 6.76 | 6.80 | 6.80 | -2.16% | 9,036,400 |
| Sep 1, 2025 | 6.70 | 7.02 | 6.70 | 6.95 | 6.95 | 4.51% | 12,628,200 |
| Aug 29, 2025 | 6.44 | 6.65 | 6.38 | 6.65 | 6.65 | 4.40% | 9,180,400 |
| Aug 28, 2025 | 6.36 | 6.44 | 6.31 | 6.37 | 6.37 | 1.11% | 6,412,800 |
| Aug 27, 2025 | 6.31 | 6.36 | 6.10 | 6.30 | 6.30 | 1.12% | 4,603,900 |
| Aug 26, 2025 | 5.85 | 6.31 | 5.85 | 6.23 | 6.23 | 6.86% | 10,515,400 |
| Aug 22, 2025 | 5.82 | 5.84 | 5.53 | 5.83 | 5.83 | 0.17% | 1,929,300 |
| Aug 20, 2025 | 5.61 | 5.84 | 5.53 | 5.82 | 5.82 | 3.93% | 4,507,700 |
| Aug 19, 2025 | 5.58 | 5.63 | 5.30 | 5.60 | 5.60 | 0.36% | 2,405,300 |
| Aug 18, 2025 | 5.35 | 5.59 | 5.17 | 5.58 | 5.58 | 4.30% | 1,815,000 |
| Aug 15, 2025 | 5.39 | 5.39 | 5.18 | 5.35 | 5.35 | -0.74% | 1,509,300 |
| Aug 14, 2025 | 5.20 | 5.40 | 5.05 | 5.39 | 5.39 | 1.89% | 3,632,300 |
| Aug 13, 2025 | 5.40 | 5.48 | 5.29 | 5.29 | 5.29 | -2.04% | 1,267,800 |
| Aug 12, 2025 | 5.45 | 5.53 | 5.20 | 5.40 | 5.40 | - | 4,170,400 |
| Aug 11, 2025 | 5.65 | 5.66 | 5.30 | 5.40 | 5.40 | -4.09% | 4,966,800 |
| Aug 8, 2025 | 5.67 | 5.79 | 5.55 | 5.63 | 5.63 | 0.36% | 2,602,000 |
| Aug 7, 2025 | 5.75 | 5.80 | 5.52 | 5.61 | 5.61 | -2.43% | 2,760,800 |
| Aug 6, 2025 | 5.79 | 5.99 | 5.70 | 5.75 | 5.75 | -0.69% | 9,813,300 |
| Aug 5, 2025 | 5.87 | 6.01 | 5.79 | 5.79 | 5.79 | - | 4,011,800 |