Philex Mining Corporation (PSE:PX)
Philippines · Delayed Price · Currency is PHP 11.04
-0.26 (-2.30%)
At close: Oct 6, 2026
Philex Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |