Philex Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	8.75	9.22	8.75	8.99	-	-	5,696,600
Mar 25, 2026	8.75	9.22	8.75	8.99	8.99	6.01%	5,696,600
Mar 24, 2026	8.36	8.64	8.36	8.48	8.48	2.29%	6,470,300
Mar 23, 2026	8.50	8.74	8.00	8.29	8.29	-9.89%	20,784,800
Mar 19, 2026	9.50	9.60	9.10	9.20	9.20	-7.44%	8,156,700
Mar 18, 2026	10.02	10.12	9.80	9.94	9.94	-1.58%	4,628,500
Mar 17, 2026	10.02	10.48	9.98	10.10	10.10	1.20%	3,621,400
Mar 16, 2026	10.38	10.38	9.96	9.98	9.98	-7.25%	16,659,100
Mar 13, 2026	10.98	10.98	10.40	10.76	10.76	-1.65%	5,956,800
Mar 12, 2026	11.24	11.24	10.90	10.94	10.94	-4.04%	2,120,600
Mar 11, 2026	11.20	11.48	11.18	11.40	11.40	5.36%	3,871,800
Mar 10, 2026	10.54	11.12	10.54	10.82	10.82	-0.73%	5,634,000
Mar 9, 2026	10.70	10.94	10.00	10.90	10.90	-0.91%	3,564,100
Mar 6, 2026	11.40	11.40	10.90	11.00	10.96	-3.51%	6,241,800
Mar 5, 2026	10.80	11.48	10.80	11.40	11.36	5.56%	9,208,700
Mar 4, 2026	11.80	11.80	10.80	10.80	10.76	-10.00%	7,142,700
Mar 3, 2026	12.00	12.26	11.86	12.00	11.96	0.50%	11,420,800
Mar 2, 2026	12.00	12.00	11.80	11.94	11.90	1.19%	6,325,200
Feb 27, 2026	11.68	11.80	11.44	11.80	11.76	0.85%	4,927,500
Feb 26, 2026	11.40	11.82	11.38	11.70	11.66	3.72%	12,484,100
Feb 25, 2026	10.80	11.28	10.68	11.28	11.24	6.42%	8,192,100
Feb 24, 2026	10.76	10.76	10.60	10.60	10.56	-1.67%	5,815,100
Feb 23, 2026	10.68	10.84	10.58	10.78	10.74	2.86%	7,107,500
Feb 20, 2026	10.40	10.50	10.28	10.48	10.44	1.16%	3,095,800
Feb 19, 2026	10.12	10.48	10.10	10.36	10.32	2.37%	3,208,800
Feb 18, 2026	10.14	10.14	9.80	10.12	10.08	-0.59%	4,787,400
Feb 16, 2026	10.30	10.36	10.10	10.18	10.14	-0.78%	1,027,000
Feb 13, 2026	10.50	10.50	10.26	10.26	10.22	-3.93%	3,652,600
Feb 12, 2026	10.80	10.90	10.60	10.68	10.64	-1.11%	2,513,000
Feb 11, 2026	10.88	11.10	10.76	10.80	10.76	-0.74%	7,079,500
Feb 10, 2026	10.68	11.00	10.46	10.88	10.84	3.23%	5,527,000
Feb 9, 2026	10.26	10.72	10.26	10.54	10.50	3.54%	4,350,200
Feb 6, 2026	10.06	10.32	10.00	10.18	10.14	-1.93%	4,095,200
Feb 5, 2026	10.60	10.60	10.00	10.38	10.34	-2.08%	6,548,600
Feb 4, 2026	10.68	10.68	10.42	10.60	10.56	1.92%	4,427,200
Feb 3, 2026	10.50	10.90	10.20	10.40	10.36	3.59%	6,245,400
Feb 2, 2026	10.40	10.56	9.92	10.04	10.00	-13.45%	20,251,800
Jan 30, 2026	11.26	11.60	10.80	11.60	11.56	-	9,876,400
Jan 29, 2026	11.90	12.00	11.26	11.60	11.56	-0.85%	11,114,800
Jan 28, 2026	11.58	11.74	11.44	11.70	11.66	1.92%	8,158,400
Jan 27, 2026	11.46	11.48	11.14	11.48	11.44	-0.35%	9,086,100
Jan 26, 2026	11.16	11.56	11.16	11.52	11.48	3.23%	19,202,300
Jan 23, 2026	11.28	11.42	11.00	11.16	11.12	1.82%	2,717,900
Jan 22, 2026	10.98	11.10	10.70	10.96	10.92	-1.97%	5,225,000
Jan 21, 2026	11.02	11.28	10.90	11.18	11.14	3.71%	11,245,000
Jan 20, 2026	10.76	11.00	10.18	10.78	10.74	1.13%	15,634,900
Jan 19, 2026	11.70	11.80	10.52	10.66	10.62	-7.14%	19,619,100
Jan 16, 2026	11.56	11.56	11.38	11.48	11.44	-0.86%	1,974,300
Jan 15, 2026	11.78	11.84	11.38	11.58	11.54	-1.19%	12,284,800
Jan 14, 2026	11.70	11.92	11.68	11.72	11.68	0.34%	9,777,800