Philex Mining Corporation (PSE:PX)
Philippines · Delayed Price · Currency is PHP 7.69
+0.08 (1.05%)
Last updated: Sep 25, 2025, 1:00 PM PST
Philex Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2025 | 5.65 | 5.97 | 5.58 | 5.79 | 5.79 | 5.27% | 13,244,600 |
| Aug 1, 2025 | 5.61 | 5.63 | 5.50 | 5.50 | 5.50 | -2.48% | 7,792,800 |
| Jul 31, 2025 | 5.75 | 5.78 | 5.48 | 5.64 | 5.64 | -1.91% | 4,456,900 |
| Jul 30, 2025 | 5.76 | 5.86 | 5.74 | 5.75 | 5.75 | - | 1,269,300 |
| Jul 29, 2025 | 5.97 | 5.97 | 5.71 | 5.75 | 5.75 | -3.69% | 3,710,700 |
| Jul 28, 2025 | 6.02 | 6.02 | 5.82 | 5.97 | 5.97 | -0.17% | 1,734,000 |
| Jul 25, 2025 | 6.03 | 6.06 | 5.94 | 5.98 | 5.98 | -1.16% | 954,300 |
| Jul 24, 2025 | 6.00 | 6.12 | 5.88 | 6.05 | 6.05 | -0.17% | 4,278,500 |
| Jul 23, 2025 | 5.98 | 6.16 | 5.96 | 6.06 | 6.06 | 3.95% | 2,810,500 |
| Jul 22, 2025 | 5.95 | 6.08 | 5.81 | 5.83 | 5.83 | 0.69% | 2,597,400 |
| Jul 21, 2025 | 5.95 | 6.04 | 5.66 | 5.79 | 5.79 | -2.20% | 5,745,500 |
| Jul 18, 2025 | 6.01 | 6.09 | 5.88 | 5.92 | 5.92 | -1.33% | 4,559,600 |
| Jul 17, 2025 | 6.24 | 6.40 | 5.88 | 6.00 | 6.00 | -4.61% | 7,143,000 |
| Jul 16, 2025 | 6.40 | 6.40 | 6.23 | 6.29 | 6.29 | -1.72% | 1,023,200 |
| Jul 15, 2025 | 6.43 | 6.43 | 6.27 | 6.40 | 6.40 | -0.47% | 1,094,900 |