Philex Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	9.93	10.26	9.90	10.02	10.02	2.66%	5,827,400
Oct 26, 2026	10.10	10.10	9.75	9.76	9.76	-3.56%	6,290,100
Oct 23, 2026	10.10	10.24	9.88	10.12	10.12	-2.50%	7,432,700
Oct 22, 2026	10.54	10.78	10.08	10.38	10.38	-1.70%	4,589,600
Oct 21, 2026	10.52	10.68	10.52	10.56	10.56	0.38%	1,546,600
Oct 20, 2026	10.80	10.80	10.52	10.52	10.52	-3.13%	1,610,900
Oct 19, 2026	10.96	11.04	10.80	10.86	10.86	-0.73%	2,102,000
Oct 16, 2026	10.56	10.94	10.56	10.94	10.94	3.99%	2,484,300
Oct 15, 2026	10.78	10.78	10.44	10.52	10.52	-0.75%	2,223,000
Oct 14, 2026	10.84	10.84	10.54	10.60	10.60	-2.21%	4,375,300
Oct 13, 2026	10.96	10.96	10.68	10.84	10.84	-1.28%	1,698,200
Oct 12, 2026	11.08	11.26	10.90	10.98	10.98	1.29%	1,733,000
Oct 9, 2026	10.78	11.20	10.78	10.84	10.84	-0.18%	7,343,600
Oct 8, 2026	11.12	11.12	10.68	10.86	10.86	-2.34%	4,753,900
Oct 7, 2026	11.04	11.16	10.92	11.12	11.12	0.72%	1,934,500
Oct 6, 2026	11.32	11.32	10.98	11.04	11.04	-2.30%	4,359,200
Oct 5, 2026	11.54	11.62	11.26	11.30	11.30	-2.08%	3,035,800
Oct 2, 2026	10.80	11.54	10.62	11.54	11.54	3.78%	9,108,600
Oct 1, 2026	11.44	11.50	11.10	11.12	11.12	-3.30%	4,089,000
Sep 30, 2026	11.54	11.62	11.22	11.50	11.50	-0.86%	1,994,000
Sep 29, 2026	11.20	11.64	11.14	11.60	11.60	1.22%	1,275,000
Sep 28, 2026	11.90	11.90	11.22	11.46	11.46	-5.76%	6,304,000
Sep 25, 2026	12.10	12.16	11.48	12.16	12.16	1.33%	10,727,900
Sep 24, 2026	12.66	12.66	11.92	12.00	12.00	-5.51%	8,940,600
Sep 23, 2026	13.20	13.22	12.60	12.70	12.70	-2.91%	6,691,700
Sep 22, 2026	13.30	13.48	13.08	13.08	13.08	-0.91%	3,616,000
Sep 21, 2026	13.20	13.88	13.20	13.20	13.20	0.76%	9,106,800
Sep 18, 2026	13.32	13.56	12.86	13.10	13.10	-0.91%	36,905,200
Sep 17, 2026	12.60	13.40	12.60	13.22	13.22	4.09%	10,818,000
Sep 16, 2026	12.40	12.96	12.18	12.70	12.70	2.75%	11,649,500
Sep 15, 2026	12.36	12.74	12.26	12.36	12.36	-0.16%	10,690,900
Sep 14, 2026	11.52	12.44	11.42	12.38	12.38	8.03%	24,437,300
Sep 11, 2026	11.44	11.70	11.30	11.46	11.46	-3.86%	8,228,600
Sep 10, 2026	11.50	11.98	11.50	11.92	11.92	3.65%	8,606,000
Sep 9, 2026	11.70	11.80	11.12	11.50	11.50	-2.04%	10,555,100
Sep 8, 2026	11.50	11.80	11.38	11.74	11.74	3.89%	6,427,900
Sep 7, 2026	11.24	11.40	11.12	11.30	11.30	-1.22%	7,305,200
Sep 4, 2026	11.80	12.00	11.44	11.44	11.44	-0.52%	8,495,900
Sep 3, 2026	11.14	12.04	11.10	11.50	11.50	3.98%	16,375,000
Sep 2, 2026	10.60	11.12	10.30	11.06	11.06	1.65%	8,579,400
Sep 1, 2026	11.00	11.10	10.80	10.88	10.88	-3.72%	4,129,300
Aug 28, 2026	11.34	11.66	11.16	11.30	11.30	-0.53%	1,781,300
Aug 27, 2026	11.44	11.44	11.10	11.36	11.36	-0.87%	1,508,300
Aug 26, 2026	11.18	11.70	11.18	11.46	11.46	2.69%	4,151,300
Aug 25, 2026	11.60	11.72	10.98	11.16	11.16	-2.62%	3,312,900
Aug 24, 2026	11.02	11.60	10.82	11.46	11.46	7.10%	10,542,900
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