Axelum Resources Corp. (PSE:AXLM)
Philippines
· Delayed Price · Currency is PHP 2.040
+0.010 (0.49%)
At close: Dec 5, 2025
Axelum Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.03 | 2.04 | 2.03 | 2.04 | 2.04 | 0.49% | 73,000 |
| Dec 4, 2025 | 2.02 | 2.03 | 2.00 | 2.03 | 2.03 | 0.50% | 106,000 |
| Dec 3, 2025 | 2.00 | 2.02 | 2.00 | 2.02 | 2.02 | - | 89,000 |
| Dec 2, 2025 | 2.00 | 2.03 | 2.00 | 2.02 | 2.02 | -0.49% | 199,000 |
| Dec 1, 2025 | 2.00 | 2.05 | 2.00 | 2.03 | 2.03 | - | 101,000 |
| Nov 28, 2025 | 2.01 | 2.04 | 2.01 | 2.03 | 2.03 | 1.00% | 92,000 |
| Nov 27, 2025 | 2.00 | 2.03 | 2.00 | 2.01 | 2.01 | 0.50% | 355,000 |
| Nov 26, 2025 | 2.00 | 2.08 | 2.00 | 2.00 | 2.00 | 2.56% | 744,000 |
| Nov 25, 2025 | 1.90 | 2.02 | 1.90 | 1.95 | 1.95 | 2.09% | 295,000 |
| Nov 24, 2025 | 1.93 | 1.99 | 1.90 | 1.91 | 1.91 | -1.55% | 138,000 |
| Nov 21, 2025 | 2.00 | 2.00 | 1.94 | 1.94 | 1.94 | -3.00% | 245,000 |
| Nov 20, 2025 | 1.97 | 2.00 | 1.94 | 2.00 | 2.00 | - | 259,000 |
| Nov 19, 2025 | 1.87 | 2.08 | 1.87 | 2.00 | 2.00 | 8.11% | 1,066,000 |
| Nov 18, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Nov 17, 2025 | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | 1.65% | 300,000 |
| Nov 14, 2025 | 1.84 | 1.84 | 1.82 | 1.82 | 1.82 | -0.55% | 22,000 |
| Nov 13, 2025 | 1.78 | 1.84 | 1.75 | 1.83 | 1.83 | 2.23% | 287,000 |
| Nov 12, 2025 | 1.81 | 1.84 | 1.76 | 1.79 | 1.79 | -1.10% | 324,000 |
| Nov 11, 2025 | 1.73 | 1.85 | 1.73 | 1.81 | 1.81 | 7.74% | 1,147,000 |
| Nov 10, 2025 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | -1.18% | 28,000 |
| Nov 7, 2025 | 1.70 | 1.73 | 1.70 | 1.70 | 1.70 | 0.59% | 131,000 |
| Nov 6, 2025 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | - | 48,000 |
| Nov 5, 2025 | 1.70 | 1.73 | 1.69 | 1.69 | 1.69 | -2.87% | 11,000 |
| Nov 4, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 3.57% | 13,000 |
| Nov 3, 2025 | 1.70 | 1.70 | 1.68 | 1.68 | 1.68 | -1.18% | 28,000 |
| Oct 30, 2025 | 1.75 | 1.75 | 1.70 | 1.70 | 1.70 | - | 64,000 |
| Oct 29, 2025 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | 0.59% | 9,000 |
| Oct 28, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 22,000 |
| Oct 27, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.59% | 13,000 |
| Oct 24, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -2.30% | 20,000 |
| Oct 23, 2025 | 1.71 | 1.74 | 1.71 | 1.74 | 1.74 | 2.35% | 29,000 |
| Oct 22, 2025 | 1.76 | 1.76 | 1.70 | 1.70 | 1.70 | -2.86% | 10,000 |
| Oct 21, 2025 | 1.78 | 1.78 | 1.75 | 1.75 | 1.75 | -2.78% | 22,000 |
| Oct 20, 2025 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | 2.86% | 40,000 |
| Oct 17, 2025 | 1.76 | 1.78 | 1.75 | 1.75 | 1.75 | - | 83,000 |
| Oct 16, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Oct 15, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -2.23% | 5,000 |
| Oct 14, 2025 | 1.75 | 1.79 | 1.75 | 1.79 | 1.79 | 2.29% | 20,000 |
| Oct 13, 2025 | 1.80 | 1.80 | 1.73 | 1.75 | 1.75 | -2.78% | 29,000 |
| Oct 10, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 86,000 |
| Oct 9, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 4,000 |
| Oct 8, 2025 | 1.80 | 1.80 | 1.72 | 1.80 | 1.80 | - | 197,000 |
| Oct 7, 2025 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | - | 32,000 |
| Oct 6, 2025 | 1.71 | 1.80 | 1.71 | 1.80 | 1.80 | -1.64% | 71,000 |
| Oct 3, 2025 | 1.84 | 1.84 | 1.69 | 1.83 | 1.83 | -0.54% | 46,000 |
| Oct 2, 2025 | 1.82 | 1.84 | 1.82 | 1.84 | 1.84 | - | 19,000 |
| Oct 1, 2025 | 1.82 | 1.84 | 1.82 | 1.84 | 1.84 | 1.10% | 29,000 |
| Sep 30, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | 23,000 |
| Sep 29, 2025 | 1.80 | 1.82 | 1.77 | 1.82 | 1.82 | 2.82% | 144,000 |
| Sep 26, 2025 | 1.72 | 1.77 | 1.71 | 1.77 | 1.77 | 0.57% | 63,000 |
| Sep 25, 2025 | 1.72 | 1.76 | 1.65 | 1.76 | 1.76 | - | 248,000 |
| Sep 24, 2025 | 1.72 | 1.76 | 1.71 | 1.76 | 1.76 | 0.57% | 176,000 |
| Sep 23, 2025 | 1.70 | 1.76 | 1.65 | 1.75 | 1.75 | 2.94% | 550,000 |
| Sep 22, 2025 | 1.70 | 1.71 | 1.68 | 1.70 | 1.70 | - | 611,000 |
| Sep 19, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 130,000 |
| Sep 18, 2025 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | -2.86% | 51,000 |
| Sep 17, 2025 | 1.72 | 1.75 | 1.70 | 1.75 | 1.75 | 2.94% | 50,000 |
| Sep 16, 2025 | 1.68 | 1.78 | 1.68 | 1.70 | 1.70 | - | 123,000 |
| Sep 15, 2025 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | -1.73% | 232,000 |
| Sep 12, 2025 | 1.76 | 1.76 | 1.73 | 1.73 | 1.73 | -3.89% | 162,000 |
| Sep 11, 2025 | 1.82 | 1.82 | 1.75 | 1.80 | 1.80 | -4.76% | 147,000 |
| Sep 10, 2025 | 1.89 | 1.89 | 1.82 | 1.89 | 1.89 | 2.16% | 23,000 |
| Sep 9, 2025 | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | -3.14% | 54,000 |
| Sep 8, 2025 | 1.86 | 1.91 | 1.85 | 1.91 | 1.91 | 2.69% | 18,000 |
| Sep 5, 2025 | 1.87 | 1.87 | 1.86 | 1.86 | 1.86 | -0.53% | 205,000 |
| Sep 4, 2025 | 1.90 | 1.90 | 1.86 | 1.87 | 1.87 | -2.09% | 42,000 |
| Sep 3, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Sep 2, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | 50,000 |
| Sep 1, 2025 | 1.85 | 1.91 | 1.85 | 1.91 | 1.91 | 2.69% | 67,000 |
| Aug 29, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -1.06% | 6,000 |
| Aug 28, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | 17,000 |
| Aug 27, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -2.59% | 5,000 |
| Aug 26, 2025 | 1.93 | 1.93 | 1.90 | 1.93 | 1.93 | 1.58% | 48,000 |
| Aug 22, 2025 | 1.92 | 1.92 | 1.89 | 1.90 | 1.90 | 1.06% | 99,000 |
| Aug 20, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Aug 19, 2025 | 1.89 | 1.90 | 1.88 | 1.88 | 1.88 | - | 36,000 |
| Aug 18, 2025 | 1.89 | 1.89 | 1.88 | 1.88 | 1.88 | -0.53% | 7,000 |
| Aug 15, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 2.16% | 11,000 |
| Aug 14, 2025 | 1.85 | 1.86 | 1.85 | 1.85 | 1.85 | -1.07% | 15,000 |
| Aug 13, 2025 | 1.85 | 1.89 | 1.85 | 1.87 | 1.87 | 0.54% | 18,000 |
| Aug 12, 2025 | 1.89 | 1.89 | 1.86 | 1.86 | 1.86 | -2.11% | 134,000 |
| Aug 11, 2025 | 1.92 | 1.92 | 1.90 | 1.90 | 1.90 | - | 22,000 |
| Aug 8, 2025 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | 0.53% | 151,000 |
| Aug 7, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Aug 6, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -2.07% | 16,000 |
| Aug 5, 2025 | 1.89 | 1.93 | 1.89 | 1.93 | 1.93 | 1.58% | 30,000 |
| Aug 4, 2025 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | -1.55% | 105,000 |
| Aug 1, 2025 | 1.90 | 1.94 | 1.89 | 1.93 | 1.93 | 1.58% | 208,000 |
| Jul 31, 2025 | 1.94 | 1.94 | 1.89 | 1.90 | 1.90 | -0.52% | 288,000 |
| Jul 30, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | 4,000 |
| Jul 29, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Jul 28, 2025 | 1.91 | 1.94 | 1.91 | 1.91 | 1.91 | -1.55% | 17,000 |
| Jul 25, 2025 | 1.92 | 1.94 | 1.92 | 1.94 | 1.94 | -0.51% | 23,000 |
| Jul 24, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Jul 23, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 1.04% | 1,000 |
| Jul 22, 2025 | 1.90 | 1.93 | 1.90 | 1.93 | 1.93 | 2.12% | 24,000 |
| Jul 21, 2025 | 1.90 | 1.95 | 1.89 | 1.89 | 1.89 | -0.53% | 65,000 |
| Jul 18, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 5,000 |
| Jul 17, 2025 | 1.90 | 1.90 | 1.89 | 1.90 | 1.90 | -3.55% | 13,000 |
| Jul 16, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | 2,000 |