Apex Mining Co., Inc. (PSE:APX)
Philippines
· Delayed Price · Currency is PHP 16.80
-0.32 (-1.87%)
Last updated: Apr 28, 2026, 9:30 AM PST
Apex Mining Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 17.12 | 17.16 | 16.60 | 16.80 | 16.80 | -1.87% | 2,433,700 |
| Apr 27, 2026 | 17.06 | 17.40 | 16.88 | 17.12 | 17.12 | 0.47% | 2,188,600 |
| Apr 24, 2026 | 17.20 | 17.22 | 16.86 | 17.04 | 17.04 | -1.05% | 2,357,900 |
| Apr 23, 2026 | 17.60 | 17.68 | 17.22 | 17.22 | 17.22 | -2.16% | 2,260,200 |
| Apr 22, 2026 | 17.96 | 17.96 | 17.50 | 17.60 | 17.60 | -2.11% | 2,585,700 |
| Apr 21, 2026 | 17.70 | 18.00 | 17.54 | 17.98 | 17.98 | 2.74% | 4,897,600 |
| Apr 20, 2026 | 17.30 | 17.80 | 17.24 | 17.50 | 17.50 | 0.23% | 3,809,900 |
| Apr 17, 2026 | 17.40 | 17.56 | 17.24 | 17.46 | 17.46 | - | 1,680,000 |
| Apr 16, 2026 | 17.30 | 17.52 | 17.30 | 17.46 | 17.46 | 1.04% | 1,596,100 |
| Apr 15, 2026 | 18.10 | 18.24 | 17.16 | 17.28 | 17.28 | -2.92% | 7,763,200 |
| Apr 14, 2026 | 18.04 | 18.06 | 17.78 | 17.80 | 17.80 | -2.73% | 4,156,000 |
| Apr 13, 2026 | 17.90 | 18.30 | 17.50 | 18.30 | 17.68 | -0.54% | 14,131,500 |
| Apr 10, 2026 | 17.08 | 18.46 | 16.88 | 18.40 | 17.78 | 5.87% | 15,111,000 |
| Apr 8, 2026 | 16.70 | 17.38 | 16.60 | 17.38 | 16.80 | 10.00% | 15,102,000 |
| Apr 7, 2026 | 15.76 | 15.82 | 15.24 | 15.80 | 15.27 | 2.60% | 3,990,100 |
| Apr 6, 2026 | 15.64 | 15.64 | 15.02 | 15.40 | 14.88 | -2.53% | 5,531,100 |
| Apr 1, 2026 | 15.22 | 15.90 | 15.22 | 15.80 | 15.27 | 6.18% | 9,590,500 |
| Mar 31, 2026 | 14.40 | 14.88 | 14.40 | 14.88 | 14.38 | 3.62% | 6,761,900 |
| Mar 30, 2026 | 14.40 | 14.40 | 13.80 | 14.36 | 13.88 | -0.28% | 7,924,500 |
| Mar 27, 2026 | 14.42 | 14.46 | 14.12 | 14.40 | 13.92 | -2.04% | 8,150,500 |
| Mar 26, 2026 | 14.70 | 14.74 | 14.34 | 14.70 | 14.21 | 1.10% | 10,432,800 |
| Mar 25, 2026 | 14.04 | 14.72 | 14.04 | 14.54 | 14.05 | 6.91% | 10,327,400 |
| Mar 24, 2026 | 13.12 | 13.66 | 13.10 | 13.60 | 13.14 | 6.25% | 8,271,200 |
| Mar 23, 2026 | 13.00 | 13.06 | 12.56 | 12.80 | 12.37 | -8.57% | 16,336,500 |
| Mar 19, 2026 | 14.20 | 14.26 | 13.94 | 14.00 | 13.53 | -6.67% | 16,713,600 |
| Mar 18, 2026 | 15.50 | 15.88 | 14.54 | 15.00 | 14.50 | -1.32% | 11,961,000 |
| Mar 17, 2026 | 14.88 | 15.30 | 14.88 | 15.20 | 14.69 | 2.70% | 6,186,400 |
| Mar 16, 2026 | 14.98 | 14.98 | 14.44 | 14.80 | 14.30 | -4.52% | 9,071,500 |
| Mar 13, 2026 | 15.70 | 15.70 | 15.34 | 15.50 | 14.98 | -1.27% | 2,199,400 |
| Mar 12, 2026 | 16.48 | 16.48 | 15.64 | 15.70 | 15.17 | -4.85% | 5,218,800 |
| Mar 11, 2026 | 15.52 | 16.50 | 15.52 | 16.50 | 15.95 | 8.27% | 6,834,700 |
| Mar 10, 2026 | 15.20 | 15.70 | 15.20 | 15.24 | 14.73 | 1.60% | 4,679,300 |
| Mar 9, 2026 | 15.40 | 15.42 | 14.50 | 15.00 | 14.50 | -5.90% | 9,164,300 |
| Mar 6, 2026 | 15.98 | 16.20 | 15.50 | 15.94 | 15.40 | -1.12% | 6,783,400 |
| Mar 5, 2026 | 16.02 | 16.64 | 16.02 | 16.12 | 15.58 | 0.75% | 5,137,300 |
| Mar 4, 2026 | 16.70 | 16.70 | 15.84 | 16.00 | 15.46 | -6.32% | 12,533,400 |
| Mar 3, 2026 | 17.80 | 17.84 | 16.84 | 17.08 | 16.51 | -4.04% | 8,555,700 |
| Mar 2, 2026 | 17.82 | 18.00 | 17.74 | 17.80 | 17.20 | 1.71% | 9,813,700 |
| Feb 27, 2026 | 17.58 | 17.68 | 17.38 | 17.50 | 16.91 | - | 45,256,700 |
| Feb 26, 2026 | 17.44 | 17.66 | 16.84 | 17.50 | 16.91 | 1.63% | 12,172,600 |
| Feb 25, 2026 | 17.22 | 17.58 | 17.18 | 17.22 | 16.64 | 0.12% | 7,872,100 |
| Feb 24, 2026 | 17.18 | 17.62 | 16.80 | 17.20 | 16.62 | 1.18% | 13,268,100 |
| Feb 23, 2026 | 16.50 | 17.12 | 16.42 | 17.00 | 16.43 | 5.33% | 17,239,700 |
| Feb 20, 2026 | 15.48 | 16.18 | 15.48 | 16.14 | 15.60 | 4.53% | 13,907,200 |
| Feb 19, 2026 | 15.38 | 15.50 | 15.06 | 15.44 | 14.92 | 0.39% | 3,952,500 |
| Feb 18, 2026 | 14.86 | 15.64 | 14.72 | 15.38 | 14.86 | 1.32% | 8,686,600 |
| Feb 16, 2026 | 15.46 | 15.70 | 14.88 | 15.18 | 14.67 | -1.68% | 4,587,600 |
| Feb 13, 2026 | 15.38 | 15.70 | 15.10 | 15.44 | 14.92 | -2.28% | 13,352,500 |
| Feb 12, 2026 | 15.34 | 15.80 | 15.16 | 15.80 | 15.27 | 3.00% | 8,356,900 |
| Feb 11, 2026 | 15.20 | 15.38 | 15.00 | 15.34 | 14.82 | 2.40% | 14,330,100 |
| Feb 10, 2026 | 14.70 | 15.06 | 14.52 | 14.98 | 14.48 | 2.18% | 17,725,700 |
| Feb 9, 2026 | 14.00 | 14.76 | 13.98 | 14.66 | 14.17 | 6.23% | 14,812,000 |
| Feb 6, 2026 | 12.90 | 13.80 | 12.72 | 13.80 | 13.34 | 1.77% | 12,379,800 |
| Feb 5, 2026 | 13.42 | 13.60 | 12.94 | 13.56 | 13.10 | 0.74% | 21,119,400 |
| Feb 4, 2026 | 13.70 | 13.88 | 13.40 | 13.46 | 13.01 | 2.75% | 12,392,900 |
| Feb 3, 2026 | 12.92 | 13.26 | 12.62 | 13.10 | 12.66 | 8.26% | 25,238,000 |
| Feb 2, 2026 | 13.00 | 13.84 | 12.00 | 12.10 | 11.69 | -20.39% | 60,324,500 |
| Jan 30, 2026 | 15.16 | 15.64 | 14.90 | 15.20 | 14.69 | -4.88% | 10,338,300 |
| Jan 29, 2026 | 15.82 | 16.08 | 15.54 | 15.98 | 15.44 | 3.23% | 14,486,200 |
| Jan 28, 2026 | 15.30 | 15.56 | 15.18 | 15.48 | 14.96 | 3.20% | 7,317,700 |
| Jan 27, 2026 | 15.58 | 15.60 | 14.92 | 15.00 | 14.50 | -3.35% | 10,524,400 |
| Jan 26, 2026 | 15.50 | 15.90 | 15.40 | 15.52 | 15.00 | 2.11% | 12,017,500 |
| Jan 23, 2026 | 15.60 | 15.70 | 15.14 | 15.20 | 14.69 | 0.53% | 10,552,500 |
| Jan 22, 2026 | 15.26 | 15.38 | 15.02 | 15.12 | 14.61 | -3.82% | 6,735,200 |
| Jan 21, 2026 | 14.96 | 15.80 | 14.80 | 15.72 | 15.19 | 8.26% | 15,951,800 |
| Jan 20, 2026 | 14.36 | 14.68 | 13.94 | 14.52 | 14.03 | 1.97% | 7,782,300 |
| Jan 19, 2026 | 14.36 | 14.40 | 14.08 | 14.24 | 13.76 | 2.59% | 5,697,700 |
| Jan 16, 2026 | 13.88 | 14.00 | 13.74 | 13.88 | 13.41 | - | 3,801,500 |
| Jan 15, 2026 | 14.28 | 14.30 | 13.66 | 13.88 | 13.41 | -2.94% | 6,932,000 |
| Jan 14, 2026 | 13.96 | 14.36 | 13.96 | 14.30 | 13.82 | 4.99% | 11,765,900 |
| Jan 13, 2026 | 13.82 | 14.28 | 13.56 | 13.62 | 13.16 | -0.73% | 12,690,200 |
| Jan 12, 2026 | 13.00 | 13.78 | 13.00 | 13.72 | 13.26 | 7.19% | 12,343,500 |
| Jan 9, 2026 | 12.80 | 12.94 | 12.68 | 12.80 | 12.37 | 1.11% | 3,391,400 |
| Jan 8, 2026 | 12.80 | 12.80 | 12.50 | 12.66 | 12.23 | -0.78% | 4,066,100 |
| Jan 7, 2026 | 12.90 | 12.90 | 12.54 | 12.76 | 12.33 | 0.16% | 5,208,200 |
| Jan 6, 2026 | 12.82 | 13.08 | 12.60 | 12.74 | 12.31 | 0.79% | 4,635,300 |
| Jan 5, 2026 | 12.58 | 12.88 | 12.58 | 12.64 | 12.22 | 2.27% | 5,484,200 |
| Jan 2, 2026 | 11.78 | 12.42 | 11.62 | 12.36 | 11.94 | -0.64% | 14,337,900 |
| Dec 29, 2025 | 12.96 | 13.00 | 12.38 | 12.44 | 12.02 | -3.86% | 8,244,700 |
| Dec 26, 2025 | 12.44 | 12.98 | 12.44 | 12.94 | 12.50 | 5.03% | 6,684,400 |
| Dec 23, 2025 | 12.50 | 12.56 | 12.22 | 12.32 | 11.91 | 0.98% | 7,851,800 |
| Dec 22, 2025 | 11.88 | 12.40 | 11.86 | 12.20 | 11.79 | 4.81% | 12,791,900 |
| Dec 19, 2025 | 11.78 | 11.92 | 11.60 | 11.64 | 11.25 | -1.19% | 21,000,400 |
| Dec 18, 2025 | 12.00 | 12.16 | 11.72 | 11.78 | 11.38 | -1.17% | 5,667,400 |
| Dec 17, 2025 | 11.30 | 11.96 | 11.30 | 11.92 | 11.52 | 5.49% | 5,581,700 |
| Dec 16, 2025 | 11.60 | 11.70 | 11.28 | 11.30 | 10.92 | -3.91% | 5,747,900 |
| Dec 15, 2025 | 11.34 | 11.86 | 11.34 | 11.76 | 11.36 | 3.70% | 10,642,800 |
| Dec 12, 2025 | 11.08 | 11.38 | 11.08 | 11.34 | 10.96 | 3.09% | 4,714,900 |
| Dec 11, 2025 | 11.30 | 11.40 | 10.82 | 11.00 | 10.63 | -1.79% | 3,240,600 |
| Dec 10, 2025 | 10.74 | 11.28 | 10.72 | 11.20 | 10.82 | 4.28% | 2,911,500 |
| Dec 9, 2025 | 11.00 | 11.02 | 10.50 | 10.74 | 10.38 | -2.36% | 2,235,800 |
| Dec 5, 2025 | 10.86 | 11.06 | 10.82 | 11.00 | 10.63 | 0.92% | 3,897,400 |
| Dec 4, 2025 | 10.78 | 11.12 | 10.70 | 10.90 | 10.53 | 0.93% | 2,363,400 |
| Dec 3, 2025 | 10.94 | 11.16 | 10.70 | 10.80 | 10.44 | -1.28% | 4,371,800 |
| Dec 2, 2025 | 11.12 | 11.30 | 10.88 | 10.94 | 10.57 | -3.19% | 3,378,700 |
| Dec 1, 2025 | 11.50 | 11.50 | 11.10 | 11.30 | 10.92 | 5.61% | 7,278,900 |
| Nov 28, 2025 | 10.20 | 10.88 | 10.14 | 10.70 | 10.34 | 7.00% | 10,977,700 |
| Nov 27, 2025 | 10.16 | 10.46 | 9.92 | 10.00 | 9.66 | -1.57% | 2,471,700 |
| Nov 26, 2025 | 10.08 | 10.28 | 9.80 | 10.16 | 9.82 | 1.80% | 4,370,300 |
| Nov 25, 2025 | 9.29 | 10.00 | 9.24 | 9.98 | 9.64 | 9.67% | 9,214,800 |