Philex Mining Corporation (PSE:PX)
Philippines · Delayed Price · Currency is PHP 9.05
+0.65 (7.74%)
At close: Jul 31, 2026
Philex Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 8.69 | 8.69 | 7.81 | 7.90 | 7.90 | -9.71% | 9,034,500 |
| Jun 9, 2026 | 8.75 | 9.04 | 8.70 | 8.75 | 8.75 | -0.57% | 2,420,900 |
| Jun 8, 2026 | 9.15 | 9.15 | 8.70 | 8.80 | 8.80 | -3.51% | 3,540,600 |
| Jun 5, 2026 | 9.18 | 9.18 | 9.05 | 9.12 | 9.12 | -0.65% | 1,555,400 |
| Jun 4, 2026 | 9.29 | 9.30 | 9.16 | 9.18 | 9.18 | -1.29% | 951,200 |
| Jun 3, 2026 | 9.40 | 9.44 | 9.21 | 9.30 | 9.30 | -0.53% | 2,048,900 |
| Jun 2, 2026 | 9.31 | 9.52 | 9.30 | 9.35 | 9.35 | -0.64% | 3,343,800 |
| Jun 1, 2026 | 9.60 | 9.60 | 9.33 | 9.41 | 9.41 | -0.95% | 985,100 |
| May 29, 2026 | 9.68 | 9.68 | 9.35 | 9.50 | 9.50 | 0.42% | 2,679,200 |
| 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 |