Philex Mining Corporation (PSE:PX)
Philippines · Delayed Price · Currency is PHP 6.99
+0.40 (6.07%)
At close: Sep 1, 2025
Philex Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 6.44 | 6.65 | 6.38 | 6.65 | - | 4.40% | 9,180,400 |
| Aug 28, 2025 | 6.36 | 6.44 | 6.31 | 6.37 | - | 1.11% | 6,412,800 |
| Aug 27, 2025 | 6.31 | 6.36 | 6.10 | 6.30 | - | 1.12% | 4,603,900 |
| Aug 26, 2025 | 5.85 | 6.31 | 5.85 | 6.23 | - | 6.86% | 10,515,400 |
| Aug 22, 2025 | 5.82 | 5.84 | 5.53 | 5.83 | - | 0.17% | 1,929,300 |
| Aug 20, 2025 | 5.61 | 5.84 | 5.53 | 5.82 | - | 3.93% | 4,507,700 |
| Aug 19, 2025 | 5.58 | 5.63 | 5.30 | 5.60 | - | 0.36% | 2,405,300 |
| Aug 18, 2025 | 5.35 | 5.59 | 5.17 | 5.58 | - | 4.30% | 1,815,000 |
| Aug 15, 2025 | 5.39 | 5.39 | 5.18 | 5.35 | - | -0.74% | 1,509,300 |
| Aug 14, 2025 | 5.20 | 5.40 | 5.05 | 5.39 | - | 1.89% | 3,632,300 |
| Aug 13, 2025 | 5.40 | 5.48 | 5.29 | 5.29 | - | -2.04% | 1,267,800 |
| Aug 12, 2025 | 5.45 | 5.53 | 5.20 | 5.40 | - | - | 4,170,400 |
| Aug 11, 2025 | 5.65 | 5.66 | 5.30 | 5.40 | - | -4.09% | 4,966,800 |
| Aug 8, 2025 | 5.67 | 5.79 | 5.55 | 5.63 | - | 0.36% | 2,602,000 |
| Aug 7, 2025 | 5.75 | 5.80 | 5.52 | 5.61 | - | -2.43% | 2,760,800 |
| Aug 6, 2025 | 5.79 | 5.99 | 5.70 | 5.75 | - | -0.69% | 9,813,300 |
| Aug 5, 2025 | 5.87 | 6.01 | 5.79 | 5.79 | - | - | 4,011,800 |
| Aug 4, 2025 | 5.65 | 5.97 | 5.58 | 5.79 | - | 5.27% | 13,244,600 |
| Aug 1, 2025 | 5.61 | 5.63 | 5.50 | 5.50 | - | -2.48% | 7,792,800 |
| Jul 31, 2025 | 5.75 | 5.78 | 5.48 | 5.64 | - | -1.91% | 4,456,900 |
| Jul 30, 2025 | 5.76 | 5.86 | 5.74 | 5.75 | - | - | 1,269,300 |
| Jul 29, 2025 | 5.97 | 5.97 | 5.71 | 5.75 | - | -3.69% | 3,710,700 |
| Jul 28, 2025 | 6.02 | 6.02 | 5.82 | 5.97 | - | -0.17% | 1,734,000 |
| Jul 25, 2025 | 6.03 | 6.06 | 5.94 | 5.98 | - | -1.16% | 954,300 |
| Jul 24, 2025 | 6.00 | 6.12 | 5.88 | 6.05 | - | -0.17% | 4,278,500 |
| Jul 23, 2025 | 5.98 | 6.16 | 5.96 | 6.06 | - | 3.95% | 2,810,500 |
| Jul 22, 2025 | 5.95 | 6.08 | 5.81 | 5.83 | - | 0.69% | 2,597,400 |
| Jul 21, 2025 | 5.95 | 6.04 | 5.66 | 5.79 | - | -2.20% | 5,745,500 |
| Jul 18, 2025 | 6.01 | 6.09 | 5.88 | 5.92 | - | -1.33% | 4,559,600 |
| Jul 17, 2025 | 6.24 | 6.40 | 5.88 | 6.00 | - | -4.61% | 7,143,000 |
| Jul 16, 2025 | 6.40 | 6.40 | 6.23 | 6.29 | - | -1.72% | 1,023,200 |
| Jul 15, 2025 | 6.43 | 6.43 | 6.27 | 6.40 | - | -0.47% | 1,094,900 |
| Jul 14, 2025 | 6.36 | 6.51 | 6.35 | 6.43 | - | 2.23% | 1,521,300 |
| Jul 11, 2025 | 6.44 | 6.44 | 6.27 | 6.29 | - | -0.79% | 1,473,200 |
| Jul 10, 2025 | 6.24 | 6.40 | 6.19 | 6.34 | - | 1.60% | 1,658,700 |
| Jul 9, 2025 | 6.35 | 6.35 | 6.17 | 6.24 | - | 0.81% | 2,109,700 |
| Jul 8, 2025 | 6.21 | 6.30 | 6.15 | 6.19 | - | 0.16% | 3,512,900 |
| Jul 7, 2025 | 6.25 | 6.28 | 6.18 | 6.18 | - | -1.59% | 3,835,200 |
| Jul 4, 2025 | 6.40 | 6.40 | 6.22 | 6.28 | - | -1.88% | 3,901,900 |
| Jul 3, 2025 | 6.42 | 6.55 | 6.34 | 6.40 | - | -0.16% | 2,835,700 |
| Jul 2, 2025 | 6.64 | 6.67 | 6.40 | 6.41 | - | -3.46% | 1,427,000 |
| Jul 1, 2025 | 6.41 | 6.67 | 6.41 | 6.64 | - | 3.43% | 5,651,000 |
| Jun 30, 2025 | 6.43 | 6.50 | 6.23 | 6.42 | - | -0.31% | 1,810,900 |
| Jun 27, 2025 | 6.60 | 6.70 | 6.37 | 6.44 | - | -3.01% | 5,608,800 |
| Jun 26, 2025 | 6.76 | 6.76 | 6.60 | 6.64 | - | -1.78% | 1,382,000 |
| Jun 25, 2025 | 6.74 | 6.79 | 6.69 | 6.76 | - | 2.42% | 1,874,000 |
| Jun 24, 2025 | 6.77 | 6.80 | 6.60 | 6.60 | - | -2.80% | 3,706,400 |
| Jun 23, 2025 | 7.00 | 7.00 | 6.73 | 6.79 | - | -3.00% | 3,539,400 |
| Jun 20, 2025 | 6.67 | 7.00 | 6.58 | 7.00 | - | 5.11% | 7,741,500 |
| Jun 19, 2025 | 6.88 | 6.90 | 6.62 | 6.66 | - | -3.20% | 3,962,800 |