Apex Mining Co., Inc. (PSE:APX)
Philippines
· Delayed Price · Currency is PHP 11.00
+0.10 (0.92%)
At close: Dec 5, 2025
Apex Mining Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 10.54 | 10.80 | 10.50 | 10.60 | 10.60 | 0.95% | 6,062,900 |
| Sep 30, 2025 | 10.64 | 11.10 | 10.30 | 10.50 | 10.50 | -0.19% | 14,867,900 |
| Sep 29, 2025 | 9.80 | 10.52 | 9.78 | 10.52 | 10.52 | 9.70% | 12,879,700 |
| Sep 26, 2025 | 9.36 | 9.64 | 9.28 | 9.59 | 9.59 | 0.95% | 4,739,200 |
| Sep 25, 2025 | 9.70 | 9.72 | 9.39 | 9.50 | 9.50 | -3.06% | 4,128,600 |
| Sep 24, 2025 | 9.85 | 9.85 | 9.63 | 9.80 | 9.80 | -0.20% | 3,677,900 |
| Sep 23, 2025 | 9.53 | 9.85 | 9.53 | 9.82 | 9.82 | 4.58% | 6,498,600 |
| Sep 22, 2025 | 9.30 | 9.42 | 9.29 | 9.39 | 9.39 | 5.03% | 3,819,500 |
| Sep 19, 2025 | 8.89 | 9.08 | 8.85 | 8.94 | 8.94 | 0.22% | 3,752,100 |
| Sep 18, 2025 | 9.12 | 9.15 | 8.88 | 8.92 | 8.92 | -3.98% | 6,581,600 |
| Sep 17, 2025 | 9.40 | 9.59 | 8.93 | 9.29 | 9.29 | -0.11% | 12,114,200 |
| Sep 16, 2025 | 8.85 | 9.30 | 8.84 | 9.30 | 9.30 | 6.16% | 21,031,300 |
| Sep 15, 2025 | 8.57 | 8.77 | 8.52 | 8.76 | 8.76 | 2.22% | 7,433,600 |
| Sep 12, 2025 | 8.26 | 8.59 | 8.26 | 8.57 | 8.57 | 3.88% | 8,021,000 |
| Sep 11, 2025 | 8.35 | 8.45 | 8.07 | 8.25 | 8.25 | -1.20% | 10,944,700 |
| Sep 10, 2025 | 8.05 | 8.35 | 8.05 | 8.35 | 8.35 | 1.58% | 8,158,400 |
| Sep 9, 2025 | 8.16 | 8.25 | 8.09 | 8.22 | 8.22 | 2.75% | 9,117,500 |
| Sep 8, 2025 | 7.83 | 8.05 | 7.83 | 8.00 | 8.00 | 3.90% | 12,230,000 |
| Sep 5, 2025 | 7.58 | 7.80 | 7.50 | 7.70 | 7.70 | 1.58% | 17,697,300 |
| Sep 4, 2025 | 7.52 | 7.66 | 7.50 | 7.58 | 7.58 | 1.47% | 9,040,900 |
| Sep 3, 2025 | 7.51 | 7.60 | 7.40 | 7.47 | 7.47 | 1.63% | 9,822,400 |
| Sep 2, 2025 | 7.20 | 7.40 | 7.20 | 7.35 | 7.35 | 2.94% | 10,441,100 |
| Sep 1, 2025 | 6.90 | 7.16 | 6.90 | 7.14 | 7.14 | 5.62% | 10,131,100 |
| Aug 29, 2025 | 6.76 | 6.89 | 6.70 | 6.76 | 6.76 | 0.90% | 6,448,200 |
| Aug 28, 2025 | 6.61 | 6.72 | 6.60 | 6.70 | 6.70 | 1.67% | 3,619,900 |
| Aug 27, 2025 | 6.46 | 6.61 | 6.46 | 6.59 | 6.59 | 2.33% | 5,830,200 |
| Aug 26, 2025 | 6.30 | 6.50 | 6.30 | 6.44 | 6.44 | 4.04% | 2,392,900 |
| Aug 22, 2025 | 6.20 | 6.28 | 6.15 | 6.19 | 6.19 | -0.16% | 1,356,500 |
| Aug 20, 2025 | 6.25 | 6.26 | 6.15 | 6.20 | 6.20 | -2.36% | 3,000,500 |
| Aug 19, 2025 | 6.50 | 6.52 | 6.25 | 6.35 | 6.35 | -2.31% | 4,159,600 |
| Aug 18, 2025 | 6.46 | 6.59 | 6.40 | 6.50 | 6.50 | 1.25% | 2,115,000 |
| Aug 15, 2025 | 6.44 | 6.44 | 6.33 | 6.42 | 6.42 | -1.53% | 1,824,800 |
| Aug 14, 2025 | 6.67 | 6.67 | 6.45 | 6.52 | 6.52 | -1.51% | 4,037,200 |
| Aug 13, 2025 | 6.40 | 6.72 | 6.40 | 6.62 | 6.62 | 3.44% | 6,317,100 |
| Aug 12, 2025 | 6.41 | 6.52 | 6.40 | 6.40 | 6.40 | -2.29% | 2,624,800 |
| Aug 11, 2025 | 6.62 | 6.62 | 6.42 | 6.55 | 6.55 | -1.21% | 2,596,000 |
| Aug 8, 2025 | 6.40 | 6.70 | 6.40 | 6.63 | 6.63 | 4.57% | 10,559,400 |
| Aug 7, 2025 | 6.41 | 6.48 | 6.30 | 6.34 | 6.34 | -1.09% | 1,980,800 |
| Aug 6, 2025 | 6.24 | 6.44 | 6.14 | 6.41 | 6.41 | 2.72% | 6,387,900 |
| Aug 5, 2025 | 6.14 | 6.30 | 6.13 | 6.24 | 6.24 | 1.46% | 3,718,800 |
| Aug 4, 2025 | 6.04 | 6.15 | 5.88 | 6.15 | 6.15 | 5.31% | 6,210,800 |
| Aug 1, 2025 | 5.75 | 5.85 | 5.75 | 5.84 | 5.84 | 2.10% | 3,516,000 |
| Jul 31, 2025 | 6.00 | 6.00 | 5.69 | 5.72 | 5.72 | -6.69% | 10,510,200 |
| Jul 30, 2025 | 6.10 | 6.15 | 6.00 | 6.13 | 6.13 | 0.82% | 1,936,200 |
| Jul 29, 2025 | 6.00 | 6.09 | 5.90 | 6.08 | 6.08 | -0.82% | 3,164,400 |
| Jul 28, 2025 | 6.28 | 6.28 | 5.80 | 6.13 | 6.13 | -2.85% | 21,834,700 |
| Jul 25, 2025 | 6.40 | 6.44 | 6.30 | 6.31 | 6.31 | -2.17% | 1,704,600 |
| Jul 24, 2025 | 6.15 | 6.47 | 6.09 | 6.45 | 6.45 | 3.20% | 10,246,600 |
| Jul 23, 2025 | 6.05 | 6.29 | 6.05 | 6.25 | 6.25 | 4.87% | 7,014,000 |
| Jul 22, 2025 | 6.00 | 6.04 | 5.90 | 5.96 | 5.96 | 2.41% | 5,353,300 |
| Jul 21, 2025 | 5.80 | 5.91 | 5.74 | 5.82 | 5.82 | 1.22% | 5,134,300 |
| Jul 18, 2025 | 6.00 | 6.00 | 5.69 | 5.75 | 5.75 | -2.71% | 10,651,400 |
| Jul 17, 2025 | 6.07 | 6.16 | 5.89 | 5.91 | 5.91 | -1.83% | 6,250,100 |
| Jul 16, 2025 | 6.35 | 6.35 | 5.96 | 6.02 | 6.02 | -5.20% | 3,515,200 |