Philex Mining Corporation (PSE:PX)
Philippines · Delayed Price · Currency is PHP 11.46
+0.76 (7.10%)
At close: Aug 24, 2026
Philex Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 10.30 | 10.86 | 10.30 | 10.70 | 10.70 | 7.32% | 19,741,100 |
| Aug 19, 2026 | 10.10 | 10.12 | 9.96 | 9.97 | 9.97 | -1.68% | 2,019,200 |
| Aug 18, 2026 | 10.24 | 10.30 | 10.06 | 10.14 | 10.14 | -0.98% | 2,410,000 |
| Aug 17, 2026 | 10.20 | 10.44 | 10.20 | 10.24 | 10.24 | 2.40% | 1,944,700 |
| Aug 14, 2026 | 10.14 | 10.16 | 9.92 | 10.00 | 10.00 | -1.96% | 3,433,700 |
| Aug 13, 2026 | 10.58 | 10.60 | 10.10 | 10.20 | 10.20 | -3.23% | 2,584,400 |
| Aug 12, 2026 | 10.16 | 10.54 | 10.16 | 10.54 | 10.54 | 3.54% | 7,105,800 |
| Aug 11, 2026 | 9.78 | 10.38 | 9.78 | 10.18 | 10.18 | 3.88% | 7,575,500 |
| Aug 10, 2026 | 9.97 | 10.08 | 9.70 | 9.80 | 9.80 | -1.61% | 2,772,500 |
| Aug 7, 2026 | 9.95 | 10.00 | 9.75 | 9.96 | 9.96 | 0.10% | 2,253,800 |
| Aug 6, 2026 | 9.90 | 10.14 | 9.51 | 9.95 | 9.95 | 3.22% | 21,519,900 |
| Aug 5, 2026 | 9.30 | 9.66 | 9.30 | 9.64 | 9.64 | 3.88% | 8,250,700 |
| Aug 4, 2026 | 9.29 | 9.35 | 9.00 | 9.28 | 9.28 | 0.87% | 2,240,000 |
| Aug 3, 2026 | 9.01 | 9.30 | 8.71 | 9.20 | 9.20 | 1.66% | 2,900,500 |
| Jul 31, 2026 | 8.40 | 9.05 | 8.40 | 9.05 | 9.05 | 7.74% | 7,638,500 |
| Jul 30, 2026 | 8.33 | 8.49 | 8.20 | 8.40 | 8.40 | 2.69% | 4,231,000 |
| Jul 29, 2026 | 8.42 | 8.70 | 8.03 | 8.18 | 8.18 | -2.04% | 4,929,400 |
| Jul 28, 2026 | 7.96 | 8.35 | 7.85 | 8.35 | 8.35 | 4.51% | 2,826,300 |
| Jul 27, 2026 | 8.00 | 8.17 | 7.96 | 7.99 | 7.99 | 0.63% | 1,502,800 |
| Jul 24, 2026 | 7.88 | 7.98 | 7.71 | 7.94 | 7.94 | 0.51% | 708,000 |
| Jul 23, 2026 | 8.29 | 8.29 | 7.90 | 7.90 | 7.90 | -2.11% | 1,316,300 |
| Jul 22, 2026 | 8.30 | 8.48 | 8.05 | 8.07 | 8.07 | -0.49% | 5,388,400 |
| Jul 21, 2026 | 8.17 | 8.28 | 7.90 | 8.11 | 8.11 | -0.73% | 2,180,800 |
| Jul 20, 2026 | 7.66 | 8.18 | 7.66 | 8.17 | 8.17 | 6.66% | 5,101,100 |
| Jul 17, 2026 | 7.60 | 7.80 | 7.41 | 7.66 | 7.66 | -1.16% | 3,747,800 |
| Jul 16, 2026 | 7.24 | 7.83 | 7.17 | 7.75 | 7.75 | 8.09% | 8,187,100 |
| Jul 15, 2026 | 7.05 | 7.30 | 7.00 | 7.17 | 7.17 | 1.85% | 4,320,100 |
| Jul 14, 2026 | 6.94 | 7.17 | 6.88 | 7.04 | 7.04 | 1.00% | 5,552,900 |
| Jul 13, 2026 | 7.08 | 7.08 | 6.97 | 6.97 | 6.97 | -1.55% | 1,830,300 |
| Jul 10, 2026 | 7.02 | 7.23 | 7.02 | 7.08 | 7.08 | 1.43% | 4,846,900 |
| Jul 9, 2026 | 7.14 | 7.14 | 6.95 | 6.98 | 6.98 | -2.24% | 2,866,100 |
| Jul 8, 2026 | 7.25 | 7.33 | 7.14 | 7.14 | 7.14 | -1.52% | 2,785,600 |
| Jul 7, 2026 | 7.20 | 7.37 | 7.20 | 7.25 | 7.25 | 0.97% | 2,307,200 |
| Jul 6, 2026 | 7.22 | 7.57 | 7.18 | 7.18 | 7.18 | -0.28% | 2,959,100 |
| Jul 3, 2026 | 7.33 | 7.44 | 7.15 | 7.20 | 7.20 | 4.65% | 4,382,900 |
| Jul 2, 2026 | 6.80 | 6.91 | 6.70 | 6.88 | 6.88 | 4.24% | 5,122,000 |
| Jul 1, 2026 | 6.99 | 6.99 | 6.51 | 6.60 | 6.60 | -3.93% | 4,566,600 |
| Jun 30, 2026 | 7.08 | 7.08 | 6.80 | 6.87 | 6.87 | -4.58% | 8,621,700 |
| Jun 29, 2026 | 7.38 | 7.60 | 7.15 | 7.20 | 7.20 | -1.37% | 6,601,600 |
| Jun 26, 2026 | 7.77 | 7.98 | 7.30 | 7.30 | 7.30 | -4.07% | 5,758,100 |
| Jun 25, 2026 | 7.70 | 7.75 | 7.53 | 7.61 | 7.61 | -3.67% | 18,388,000 |
| Jun 24, 2026 | 8.00 | 8.08 | 7.87 | 7.90 | 7.90 | -1.13% | 9,086,000 |
| Jun 23, 2026 | 8.08 | 8.09 | 7.92 | 7.99 | 7.99 | -1.11% | 4,397,200 |
| Jun 22, 2026 | 8.20 | 8.28 | 8.08 | 8.08 | 8.08 | 0.25% | 4,044,200 |
| Jun 19, 2026 | 8.35 | 8.55 | 7.91 | 8.06 | 8.06 | -4.05% | 6,111,600 |
| Jun 18, 2026 | 8.90 | 9.16 | 8.40 | 8.40 | 8.40 | -4.65% | 8,404,100 |
| Jun 17, 2026 | 9.12 | 9.12 | 8.73 | 8.81 | 8.81 | -3.40% | 2,999,100 |
| Jun 16, 2026 | 8.50 | 9.16 | 8.36 | 9.12 | 9.12 | 7.67% | 7,024,800 |
| Jun 15, 2026 | 8.01 | 8.50 | 8.01 | 8.47 | 8.47 | 10.43% | 3,892,500 |
| Jun 11, 2026 | 7.94 | 8.00 | 7.65 | 7.67 | 7.67 | -2.91% | 13,650,900 |