Philex Mining Corporation (PSE:PX)
Philippines · Delayed Price · Currency is PHP 9.46
-0.34 (-3.47%)
At close: May 28, 2026
Philex Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 9.60 | 9.60 | 9.30 | 9.46 | 9.46 | -3.47% | 1,243,500 |
| May 26, 2026 | 9.56 | 9.92 | 9.30 | 9.80 | 9.80 | 2.51% | 9,036,600 |
| May 25, 2026 | 9.16 | 9.56 | 9.16 | 9.56 | 9.56 | 4.37% | 3,296,800 |
| May 22, 2026 | 9.10 | 9.36 | 9.10 | 9.16 | 9.16 | -0.65% | 1,266,400 |
| May 21, 2026 | 9.11 | 9.24 | 8.97 | 9.22 | 9.22 | 1.88% | 3,029,600 |
| May 20, 2026 | 9.09 | 9.20 | 8.95 | 9.05 | 9.05 | -1.42% | 1,334,100 |
| May 19, 2026 | 9.12 | 9.23 | 9.09 | 9.18 | 9.18 | -1.18% | 1,073,900 |
| May 18, 2026 | 9.30 | 9.30 | 9.10 | 9.29 | 9.29 | -1.17% | 330,800 |
| May 15, 2026 | 9.52 | 9.52 | 9.15 | 9.40 | 9.40 | -1.47% | 1,947,800 |
| May 14, 2026 | 9.20 | 9.54 | 9.00 | 9.54 | 9.54 | 3.70% | 5,505,100 |
| May 13, 2026 | 9.25 | 9.38 | 8.98 | 9.20 | 9.20 | -0.54% | 3,478,600 |
| May 12, 2026 | 9.32 | 9.46 | 9.25 | 9.25 | 9.25 | 0.33% | 1,411,300 |
| May 11, 2026 | 9.56 | 9.56 | 9.20 | 9.22 | 9.22 | -3.35% | 3,550,100 |
| May 8, 2026 | 9.55 | 9.58 | 9.45 | 9.54 | 9.54 | -0.10% | 1,842,300 |
| May 7, 2026 | 9.55 | 9.90 | 9.51 | 9.55 | 9.55 | 0.53% | 7,118,200 |
| May 6, 2026 | 8.92 | 9.50 | 8.92 | 9.50 | 9.50 | 6.62% | 11,588,600 |
| May 5, 2026 | 9.10 | 9.10 | 8.90 | 8.91 | 8.91 | -2.62% | 1,371,800 |
| May 4, 2026 | 9.35 | 9.35 | 8.90 | 9.15 | 9.15 | -2.66% | 10,081,100 |
| Apr 30, 2026 | 9.65 | 9.69 | 9.38 | 9.40 | 9.40 | -2.19% | 3,575,600 |
| Apr 29, 2026 | 9.65 | 9.86 | 9.40 | 9.61 | 9.61 | -0.10% | 2,943,600 |
| Apr 28, 2026 | 9.84 | 9.84 | 9.60 | 9.62 | 9.62 | -2.24% | 1,414,800 |
| Apr 27, 2026 | 9.72 | 9.85 | 9.72 | 9.84 | 9.84 | 1.44% | 364,600 |
| Apr 24, 2026 | 9.80 | 9.80 | 9.58 | 9.70 | 9.70 | -1.02% | 323,300 |
| Apr 23, 2026 | 9.90 | 9.90 | 9.42 | 9.80 | 9.80 | -1.01% | 9,235,400 |
| Apr 22, 2026 | 9.79 | 9.99 | 9.67 | 9.90 | 9.90 | 1.23% | 7,668,700 |
| Apr 21, 2026 | 9.78 | 9.94 | 9.74 | 9.78 | 9.78 | 0.31% | 6,938,200 |
| Apr 20, 2026 | 9.80 | 9.98 | 9.68 | 9.75 | 9.75 | -0.51% | 3,187,200 |
| Apr 17, 2026 | 10.00 | 10.00 | 9.80 | 9.80 | 9.80 | -2.00% | 3,127,200 |
| Apr 16, 2026 | 10.06 | 10.28 | 9.86 | 10.00 | 10.00 | - | 9,343,000 |
| Apr 15, 2026 | 10.00 | 10.58 | 9.85 | 10.00 | 10.00 | 3.73% | 8,520,200 |
| Apr 14, 2026 | 9.70 | 9.85 | 9.50 | 9.64 | 9.64 | 1.80% | 2,533,300 |
| Apr 13, 2026 | 9.39 | 9.70 | 9.30 | 9.47 | 9.47 | -2.87% | 2,015,500 |
| Apr 10, 2026 | 9.65 | 9.90 | 9.03 | 9.75 | 9.75 | 1.04% | 5,696,300 |
| Apr 8, 2026 | 9.15 | 9.74 | 9.15 | 9.65 | 9.65 | 10.03% | 10,002,800 |
| Apr 7, 2026 | 8.64 | 8.89 | 8.58 | 8.77 | 8.77 | 3.18% | 2,461,700 |
| Apr 6, 2026 | 8.98 | 8.98 | 8.46 | 8.50 | 8.50 | -5.56% | 6,457,600 |
| Apr 1, 2026 | 8.94 | 9.08 | 8.80 | 9.00 | 9.00 | 5.76% | 5,219,800 |
| Mar 31, 2026 | 8.41 | 8.70 | 8.41 | 8.51 | 8.51 | 1.43% | 3,947,700 |
| Mar 30, 2026 | 8.43 | 8.70 | 8.33 | 8.39 | 8.39 | -0.71% | 4,751,800 |
| Mar 27, 2026 | 8.76 | 8.76 | 8.39 | 8.45 | 8.45 | -5.38% | 10,503,600 |
| Mar 26, 2026 | 9.07 | 9.35 | 8.85 | 8.93 | 8.93 | -0.67% | 5,296,000 |
| 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 |