Apex Mining Co., Inc. (PSE:APX)
Philippines
· Delayed Price · Currency is PHP 17.08
-0.72 (-4.04%)
At close: Mar 3, 2026
Apex Mining Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 17.82 | 18.00 | 17.74 | 17.80 | 17.80 | 1.71% | 9,813,700 |
| Feb 27, 2026 | 17.58 | 17.68 | 17.38 | 17.50 | 17.50 | - | 45,256,700 |
| Feb 26, 2026 | 17.44 | 17.66 | 16.84 | 17.50 | 17.50 | 1.63% | 12,172,600 |
| Feb 25, 2026 | 17.22 | 17.58 | 17.18 | 17.22 | 17.22 | 0.12% | 7,872,100 |
| Feb 24, 2026 | 17.18 | 17.62 | 16.80 | 17.20 | 17.20 | 1.18% | 13,268,100 |
| Feb 23, 2026 | 16.50 | 17.12 | 16.42 | 17.00 | 17.00 | 5.33% | 17,239,700 |
| Feb 20, 2026 | 15.48 | 16.18 | 15.48 | 16.14 | 16.14 | 4.53% | 13,907,200 |
| Feb 19, 2026 | 15.38 | 15.50 | 15.06 | 15.44 | 15.44 | 0.39% | 3,952,500 |
| Feb 18, 2026 | 14.86 | 15.64 | 14.72 | 15.38 | 15.38 | 1.32% | 8,686,600 |
| Feb 16, 2026 | 15.46 | 15.70 | 14.88 | 15.18 | 15.18 | -1.68% | 4,587,600 |
| Feb 13, 2026 | 15.38 | 15.70 | 15.10 | 15.44 | 15.44 | -2.28% | 13,352,500 |
| Feb 12, 2026 | 15.34 | 15.80 | 15.16 | 15.80 | 15.80 | 3.00% | 8,356,900 |
| Feb 11, 2026 | 15.20 | 15.38 | 15.00 | 15.34 | 15.34 | 2.40% | 14,330,100 |
| Feb 10, 2026 | 14.70 | 15.06 | 14.52 | 14.98 | 14.98 | 2.18% | 17,725,700 |
| Feb 9, 2026 | 14.00 | 14.76 | 13.98 | 14.66 | 14.66 | 6.23% | 14,812,000 |
| Feb 6, 2026 | 12.90 | 13.80 | 12.72 | 13.80 | 13.80 | 1.77% | 12,379,800 |
| Feb 5, 2026 | 13.42 | 13.60 | 12.94 | 13.56 | 13.56 | 0.74% | 21,119,400 |
| Feb 4, 2026 | 13.70 | 13.88 | 13.40 | 13.46 | 13.46 | 2.75% | 12,392,900 |
| Feb 3, 2026 | 12.92 | 13.26 | 12.62 | 13.10 | 13.10 | 8.26% | 25,238,000 |
| Feb 2, 2026 | 13.00 | 13.84 | 12.00 | 12.10 | 12.10 | -20.39% | 60,324,500 |
| Jan 30, 2026 | 15.16 | 15.64 | 14.90 | 15.20 | 15.20 | -4.88% | 10,338,300 |
| Jan 29, 2026 | 15.82 | 16.08 | 15.54 | 15.98 | 15.98 | 3.23% | 14,486,200 |
| Jan 28, 2026 | 15.30 | 15.56 | 15.18 | 15.48 | 15.48 | 3.20% | 7,317,700 |
| Jan 27, 2026 | 15.58 | 15.60 | 14.92 | 15.00 | 15.00 | -3.35% | 10,524,400 |
| Jan 26, 2026 | 15.50 | 15.90 | 15.40 | 15.52 | 15.52 | 2.11% | 12,017,500 |
| Jan 23, 2026 | 15.60 | 15.70 | 15.14 | 15.20 | 15.20 | 0.53% | 10,552,500 |
| Jan 22, 2026 | 15.26 | 15.38 | 15.02 | 15.12 | 15.12 | -3.82% | 6,735,200 |
| Jan 21, 2026 | 14.96 | 15.80 | 14.80 | 15.72 | 15.72 | 8.26% | 15,951,800 |
| Jan 20, 2026 | 14.36 | 14.68 | 13.94 | 14.52 | 14.52 | 1.97% | 7,782,300 |
| Jan 19, 2026 | 14.36 | 14.40 | 14.08 | 14.24 | 14.24 | 2.59% | 5,697,700 |
| Jan 16, 2026 | 13.88 | 14.00 | 13.74 | 13.88 | 13.88 | - | 3,801,500 |
| Jan 15, 2026 | 14.28 | 14.30 | 13.66 | 13.88 | 13.88 | -2.94% | 6,932,000 |
| Jan 14, 2026 | 13.96 | 14.36 | 13.96 | 14.30 | 14.30 | 4.99% | 11,765,900 |
| Jan 13, 2026 | 13.82 | 14.28 | 13.56 | 13.62 | 13.62 | -0.73% | 12,690,200 |
| Jan 12, 2026 | 13.00 | 13.78 | 13.00 | 13.72 | 13.72 | 7.19% | 12,343,500 |
| Jan 9, 2026 | 12.80 | 12.94 | 12.68 | 12.80 | 12.80 | 1.11% | 3,391,400 |
| Jan 8, 2026 | 12.80 | 12.80 | 12.50 | 12.66 | 12.66 | -0.78% | 4,066,100 |
| Jan 7, 2026 | 12.90 | 12.90 | 12.54 | 12.76 | 12.76 | 0.16% | 5,208,200 |
| Jan 6, 2026 | 12.82 | 13.08 | 12.60 | 12.74 | 12.74 | 0.79% | 4,635,300 |
| Jan 5, 2026 | 12.58 | 12.88 | 12.58 | 12.64 | 12.64 | 2.27% | 5,484,200 |
| Jan 2, 2026 | 11.78 | 12.42 | 11.62 | 12.36 | 12.36 | -0.64% | 14,337,900 |
| Dec 29, 2025 | 12.96 | 13.00 | 12.38 | 12.44 | 12.44 | -3.86% | 8,244,700 |
| Dec 26, 2025 | 12.44 | 12.98 | 12.44 | 12.94 | 12.94 | 5.03% | 6,684,400 |
| Dec 23, 2025 | 12.50 | 12.56 | 12.22 | 12.32 | 12.32 | 0.98% | 7,851,800 |
| Dec 22, 2025 | 11.88 | 12.40 | 11.86 | 12.20 | 12.20 | 4.81% | 12,791,900 |
| Dec 19, 2025 | 11.78 | 11.92 | 11.60 | 11.64 | 11.64 | -1.19% | 21,000,400 |
| Dec 18, 2025 | 12.00 | 12.16 | 11.72 | 11.78 | 11.78 | -1.17% | 5,667,400 |
| Dec 17, 2025 | 11.30 | 11.96 | 11.30 | 11.92 | 11.92 | 5.49% | 5,581,700 |
| Dec 16, 2025 | 11.60 | 11.70 | 11.28 | 11.30 | 11.30 | -3.91% | 5,747,900 |
| Dec 15, 2025 | 11.34 | 11.86 | 11.34 | 11.76 | 11.76 | 3.70% | 10,642,800 |
| Dec 12, 2025 | 11.08 | 11.38 | 11.08 | 11.34 | 11.34 | 3.09% | 4,714,900 |
| Dec 11, 2025 | 11.30 | 11.40 | 10.82 | 11.00 | 11.00 | -1.79% | 3,240,600 |
| Dec 10, 2025 | 10.74 | 11.28 | 10.72 | 11.20 | 11.20 | 4.28% | 2,911,500 |
| Dec 9, 2025 | 11.00 | 11.02 | 10.50 | 10.74 | 10.74 | -2.36% | 2,235,800 |
| Dec 5, 2025 | 10.86 | 11.06 | 10.82 | 11.00 | 11.00 | 0.92% | 3,897,400 |
| Dec 4, 2025 | 10.78 | 11.12 | 10.70 | 10.90 | 10.90 | 0.93% | 2,363,400 |
| Dec 3, 2025 | 10.94 | 11.16 | 10.70 | 10.80 | 10.80 | -1.28% | 4,371,800 |
| Dec 2, 2025 | 11.12 | 11.30 | 10.88 | 10.94 | 10.94 | -3.19% | 3,378,700 |
| Dec 1, 2025 | 11.50 | 11.50 | 11.10 | 11.30 | 11.30 | 5.61% | 7,278,900 |
| Nov 28, 2025 | 10.20 | 10.88 | 10.14 | 10.70 | 10.70 | 7.00% | 10,977,700 |
| Nov 27, 2025 | 10.16 | 10.46 | 9.92 | 10.00 | 10.00 | -1.57% | 2,471,700 |
| Nov 26, 2025 | 10.08 | 10.28 | 9.80 | 10.16 | 10.16 | 1.80% | 4,370,300 |
| Nov 25, 2025 | 9.29 | 10.00 | 9.24 | 9.98 | 9.98 | 9.67% | 9,214,800 |
| Nov 24, 2025 | 9.06 | 9.19 | 9.00 | 9.10 | 9.10 | 0.44% | 2,372,300 |
| Nov 21, 2025 | 9.40 | 9.40 | 8.87 | 9.06 | 9.06 | -3.00% | 3,916,000 |
| Nov 20, 2025 | 9.45 | 9.60 | 9.30 | 9.34 | 9.34 | -1.16% | 2,530,700 |
| Nov 19, 2025 | 9.50 | 9.50 | 9.14 | 9.45 | 9.45 | 0.11% | 2,669,200 |
| Nov 18, 2025 | 9.55 | 9.57 | 9.09 | 9.44 | 9.44 | -1.15% | 3,551,700 |
| Nov 17, 2025 | 9.67 | 9.81 | 9.42 | 9.55 | 9.55 | -2.75% | 5,815,700 |
| Nov 14, 2025 | 10.20 | 10.24 | 9.81 | 9.82 | 9.82 | -4.29% | 4,767,800 |
| Nov 13, 2025 | 10.30 | 10.50 | 10.22 | 10.26 | 10.26 | 2.70% | 4,895,200 |
| Nov 12, 2025 | 10.42 | 10.58 | 9.89 | 9.99 | 9.99 | -3.01% | 4,989,400 |
| Nov 11, 2025 | 10.62 | 10.72 | 10.08 | 10.30 | 10.30 | 0.59% | 6,563,400 |
| Nov 10, 2025 | 9.50 | 10.30 | 9.48 | 10.24 | 10.24 | 9.52% | 13,982,300 |
| Nov 7, 2025 | 9.06 | 9.35 | 9.00 | 9.35 | 9.35 | 3.31% | 4,333,400 |
| Nov 6, 2025 | 8.75 | 9.12 | 8.75 | 9.05 | 9.05 | 3.43% | 3,042,900 |
| Nov 5, 2025 | 8.95 | 8.97 | 8.65 | 8.75 | 8.75 | -2.78% | 5,160,000 |
| Nov 4, 2025 | 9.15 | 9.30 | 8.97 | 9.00 | 9.00 | -1.64% | 4,058,500 |
| Nov 3, 2025 | 9.29 | 9.29 | 8.94 | 9.15 | 9.15 | -1.61% | 2,695,500 |
| Oct 30, 2025 | 9.10 | 9.38 | 8.90 | 9.30 | 9.30 | 2.20% | 2,806,900 |
| Oct 29, 2025 | 8.90 | 9.14 | 8.80 | 9.10 | 9.10 | 2.25% | 5,582,200 |
| Oct 28, 2025 | 8.88 | 9.31 | 8.63 | 8.90 | 8.90 | -1.77% | 10,758,600 |
| Oct 27, 2025 | 9.29 | 9.35 | 8.92 | 9.06 | 9.06 | -3.62% | 7,157,300 |
| Oct 24, 2025 | 9.60 | 9.83 | 9.30 | 9.40 | 9.40 | -1.67% | 8,536,600 |
| Oct 23, 2025 | 9.25 | 9.60 | 9.00 | 9.56 | 9.56 | 3.35% | 11,558,900 |
| Oct 22, 2025 | 9.80 | 9.80 | 8.99 | 9.25 | 9.25 | -11.06% | 40,642,800 |
| Oct 21, 2025 | 11.10 | 11.16 | 10.28 | 10.40 | 10.40 | -2.26% | 6,669,900 |
| Oct 20, 2025 | 11.18 | 11.18 | 10.50 | 10.64 | 10.64 | -6.99% | 7,438,400 |
| Oct 17, 2025 | 11.78 | 11.78 | 11.32 | 11.44 | 11.44 | 0.88% | 13,926,600 |
| Oct 16, 2025 | 11.62 | 11.78 | 11.28 | 11.34 | 11.34 | -0.87% | 6,428,700 |
| Oct 15, 2025 | 11.52 | 11.70 | 11.32 | 11.44 | 11.44 | 3.81% | 5,952,000 |
| Oct 14, 2025 | 10.76 | 11.48 | 10.76 | 11.02 | 11.02 | 5.15% | 22,998,000 |
| Oct 13, 2025 | 10.50 | 10.66 | 10.22 | 10.48 | 10.48 | 0.96% | 9,710,300 |
| Oct 10, 2025 | 10.56 | 10.60 | 10.04 | 10.38 | 10.38 | -4.77% | 14,925,100 |
| Oct 9, 2025 | 10.88 | 11.00 | 10.42 | 10.90 | 10.90 | 0.37% | 11,651,200 |
| Oct 8, 2025 | 10.96 | 11.02 | 10.64 | 10.86 | 10.86 | 1.69% | 9,871,600 |
| Oct 7, 2025 | 10.90 | 11.10 | 10.66 | 10.68 | 10.68 | -1.11% | 5,483,900 |
| Oct 6, 2025 | 10.76 | 10.90 | 10.70 | 10.80 | 10.80 | 4.25% | 5,606,200 |
| Oct 3, 2025 | 10.62 | 10.62 | 10.10 | 10.36 | 10.36 | -3.18% | 5,615,500 |
| Oct 2, 2025 | 10.62 | 10.72 | 10.32 | 10.70 | 10.70 | 0.94% | 7,495,200 |