Philex Mining Corporation (PSE:PX)
Philippines
· Delayed Price · Currency is PHP 11.40
+0.52 (4.78%)
Last updated: Mar 5, 2026, 1:59 PM PST
Philex Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 11.80 | 11.80 | 10.80 | 10.80 | 10.80 | -10.00% | 7,142,700 |
| Mar 3, 2026 | 12.00 | 12.26 | 11.86 | 12.00 | 12.00 | 0.50% | 11,420,800 |
| Mar 2, 2026 | 12.00 | 12.00 | 11.80 | 11.94 | 11.94 | 1.19% | 6,325,200 |
| Feb 27, 2026 | 11.68 | 11.80 | 11.44 | 11.80 | 11.80 | 0.85% | 4,927,500 |
| Feb 26, 2026 | 11.40 | 11.82 | 11.38 | 11.70 | 11.70 | 3.72% | 12,484,100 |
| Feb 25, 2026 | 10.80 | 11.28 | 10.68 | 11.28 | 11.28 | 6.42% | 8,192,100 |
| Feb 24, 2026 | 10.76 | 10.76 | 10.60 | 10.60 | 10.60 | -1.67% | 5,815,100 |
| Feb 23, 2026 | 10.68 | 10.84 | 10.58 | 10.78 | 10.78 | 2.86% | 7,107,500 |
| Feb 20, 2026 | 10.40 | 10.50 | 10.28 | 10.48 | 10.48 | 1.16% | 3,095,800 |
| Feb 19, 2026 | 10.12 | 10.48 | 10.10 | 10.36 | 10.36 | 2.37% | 3,208,800 |
| Feb 18, 2026 | 10.14 | 10.14 | 9.80 | 10.12 | 10.12 | -0.59% | 4,787,400 |
| Feb 16, 2026 | 10.30 | 10.36 | 10.10 | 10.18 | 10.18 | -0.78% | 1,027,000 |
| Feb 13, 2026 | 10.50 | 10.50 | 10.26 | 10.26 | 10.26 | -3.93% | 3,652,600 |
| Feb 12, 2026 | 10.80 | 10.90 | 10.60 | 10.68 | 10.68 | -1.11% | 2,513,000 |
| Feb 11, 2026 | 10.88 | 11.10 | 10.76 | 10.80 | 10.80 | -0.74% | 7,079,500 |
| Feb 10, 2026 | 10.68 | 11.00 | 10.46 | 10.88 | 10.88 | 3.23% | 5,527,000 |
| Feb 9, 2026 | 10.26 | 10.72 | 10.26 | 10.54 | 10.54 | 3.54% | 4,350,200 |
| Feb 6, 2026 | 10.06 | 10.32 | 10.00 | 10.18 | 10.18 | -1.93% | 4,095,200 |
| Feb 5, 2026 | 10.60 | 10.60 | 10.00 | 10.38 | 10.38 | -2.08% | 6,548,600 |
| Feb 4, 2026 | 10.68 | 10.68 | 10.42 | 10.60 | 10.60 | 1.92% | 4,427,200 |
| Feb 3, 2026 | 10.50 | 10.90 | 10.20 | 10.40 | 10.40 | 3.59% | 6,245,400 |
| Feb 2, 2026 | 10.40 | 10.56 | 9.92 | 10.04 | 10.04 | -13.45% | 20,251,800 |
| Jan 30, 2026 | 11.26 | 11.60 | 10.80 | 11.60 | 11.60 | - | 9,876,400 |
| Jan 29, 2026 | 11.90 | 12.00 | 11.26 | 11.60 | 11.60 | -0.85% | 11,114,800 |
| Jan 28, 2026 | 11.58 | 11.74 | 11.44 | 11.70 | 11.70 | 1.92% | 8,158,400 |
| Jan 27, 2026 | 11.46 | 11.48 | 11.14 | 11.48 | 11.48 | -0.35% | 9,086,100 |
| Jan 26, 2026 | 11.16 | 11.56 | 11.16 | 11.52 | 11.52 | 3.23% | 19,202,300 |
| Jan 23, 2026 | 11.28 | 11.42 | 11.00 | 11.16 | 11.16 | 1.82% | 2,717,900 |
| Jan 22, 2026 | 10.98 | 11.10 | 10.70 | 10.96 | 10.96 | -1.97% | 5,225,000 |
| Jan 21, 2026 | 11.02 | 11.28 | 10.90 | 11.18 | 11.18 | 3.71% | 11,245,000 |
| Jan 20, 2026 | 10.76 | 11.00 | 10.18 | 10.78 | 10.78 | 1.13% | 15,634,900 |
| Jan 19, 2026 | 11.70 | 11.80 | 10.52 | 10.66 | 10.66 | -7.14% | 19,619,100 |
| Jan 16, 2026 | 11.56 | 11.56 | 11.38 | 11.48 | 11.48 | -0.86% | 1,974,300 |
| Jan 15, 2026 | 11.78 | 11.84 | 11.38 | 11.58 | 11.58 | -1.19% | 12,284,800 |
| Jan 14, 2026 | 11.70 | 11.92 | 11.68 | 11.72 | 11.72 | 0.34% | 9,777,800 |
| Jan 13, 2026 | 11.50 | 11.80 | 11.44 | 11.68 | 11.68 | 2.64% | 22,088,800 |
| Jan 12, 2026 | 10.80 | 11.54 | 10.80 | 11.38 | 11.38 | 7.36% | 18,943,000 |
| Jan 9, 2026 | 10.20 | 10.74 | 10.18 | 10.60 | 10.60 | 4.13% | 12,555,100 |
| Jan 8, 2026 | 10.30 | 10.30 | 10.10 | 10.18 | 10.18 | -1.17% | 1,849,300 |
| Jan 7, 2026 | 10.12 | 10.30 | 10.00 | 10.30 | 10.30 | 1.98% | 3,620,700 |
| Jan 6, 2026 | 10.16 | 10.32 | 9.90 | 10.10 | 10.10 | - | 5,649,400 |
| Jan 5, 2026 | 10.00 | 10.26 | 9.96 | 10.10 | 10.10 | 1.61% | 3,654,700 |
| Jan 2, 2026 | 9.70 | 9.94 | 9.50 | 9.94 | 9.94 | 0.40% | 2,939,900 |
| Dec 29, 2025 | 10.28 | 10.28 | 9.87 | 9.90 | 9.90 | -2.94% | 4,529,700 |
| Dec 26, 2025 | 10.30 | 10.36 | 10.10 | 10.20 | 10.20 | -0.78% | 3,049,800 |
| Dec 23, 2025 | 10.36 | 10.36 | 10.16 | 10.28 | 10.28 | 1.78% | 5,169,700 |
| Dec 22, 2025 | 9.70 | 10.22 | 9.70 | 10.10 | 10.10 | 4.88% | 4,415,200 |
| Dec 19, 2025 | 10.00 | 10.00 | 9.63 | 9.63 | 9.63 | -3.70% | 2,749,700 |
| Dec 18, 2025 | 9.90 | 10.04 | 9.88 | 10.00 | 10.00 | 1.01% | 2,502,200 |
| Dec 17, 2025 | 9.92 | 10.00 | 9.83 | 9.90 | 9.90 | -0.20% | 1,461,900 |
| Dec 16, 2025 | 10.12 | 10.14 | 9.80 | 9.92 | 9.92 | -1.78% | 2,367,800 |
| Dec 15, 2025 | 10.02 | 10.14 | 10.02 | 10.10 | 10.10 | 1.00% | 3,960,800 |
| Dec 12, 2025 | 9.83 | 10.18 | 9.83 | 10.00 | 10.00 | 3.73% | 9,058,600 |
| Dec 11, 2025 | 9.87 | 10.00 | 9.63 | 9.64 | 9.64 | -1.53% | 2,153,800 |
| Dec 10, 2025 | 9.53 | 9.85 | 9.50 | 9.79 | 9.79 | 2.73% | 1,788,900 |
| Dec 9, 2025 | 9.80 | 9.80 | 9.51 | 9.53 | 9.53 | -2.76% | 1,328,700 |
| Dec 5, 2025 | 9.85 | 9.90 | 9.70 | 9.80 | 9.80 | -0.41% | 1,740,600 |
| Dec 4, 2025 | 9.90 | 10.00 | 9.70 | 9.84 | 9.84 | 1.44% | 3,313,000 |
| Dec 3, 2025 | 9.50 | 9.70 | 9.50 | 9.70 | 9.70 | 1.78% | 4,646,500 |
| Dec 2, 2025 | 9.60 | 9.70 | 9.50 | 9.53 | 9.53 | -1.95% | 2,827,200 |
| Dec 1, 2025 | 9.96 | 10.00 | 9.67 | 9.72 | 9.72 | 4.07% | 10,768,800 |
| Nov 28, 2025 | 8.79 | 9.47 | 8.64 | 9.34 | 9.34 | 9.24% | 12,021,700 |
| Nov 27, 2025 | 8.80 | 8.89 | 8.51 | 8.55 | 8.55 | -2.51% | 2,192,500 |
| Nov 26, 2025 | 8.75 | 9.00 | 8.64 | 8.77 | 8.77 | -0.45% | 3,213,100 |
| Nov 25, 2025 | 8.02 | 8.81 | 8.02 | 8.81 | 8.81 | 10.82% | 8,888,500 |
| Nov 24, 2025 | 7.96 | 7.96 | 7.86 | 7.95 | 7.95 | -0.13% | 595,100 |
| Nov 21, 2025 | 7.86 | 7.99 | 7.80 | 7.96 | 7.96 | 0.63% | 2,153,200 |
| Nov 20, 2025 | 8.10 | 8.10 | 7.90 | 7.91 | 7.91 | -1.25% | 1,556,900 |
| Nov 19, 2025 | 8.00 | 8.05 | 7.85 | 8.01 | 8.01 | 0.75% | 717,800 |
| Nov 18, 2025 | 8.16 | 8.16 | 7.70 | 7.95 | 7.95 | -2.45% | 3,516,700 |
| Nov 17, 2025 | 8.08 | 8.20 | 8.08 | 8.15 | 8.15 | -0.12% | 1,344,600 |
| Nov 14, 2025 | 8.51 | 8.57 | 8.09 | 8.16 | 8.16 | -5.34% | 4,620,800 |
| Nov 13, 2025 | 8.60 | 8.78 | 8.50 | 8.62 | 8.62 | 2.74% | 4,551,800 |
| Nov 12, 2025 | 8.68 | 8.68 | 8.26 | 8.39 | 8.39 | -2.44% | 2,075,700 |
| Nov 11, 2025 | 9.00 | 9.01 | 8.40 | 8.60 | 8.60 | -1.49% | 7,529,900 |
| Nov 10, 2025 | 7.98 | 8.81 | 7.98 | 8.73 | 8.73 | 10.09% | 6,743,400 |
| Nov 7, 2025 | 7.60 | 8.00 | 7.45 | 7.93 | 7.93 | 5.03% | 2,541,700 |
| Nov 6, 2025 | 7.40 | 7.73 | 7.40 | 7.55 | 7.55 | 2.17% | 3,955,900 |
| Nov 5, 2025 | 7.64 | 7.69 | 7.33 | 7.39 | 7.39 | -3.90% | 4,454,000 |
| Nov 4, 2025 | 8.00 | 8.00 | 7.50 | 7.69 | 7.69 | -3.75% | 4,629,600 |
| Nov 3, 2025 | 8.09 | 8.30 | 7.70 | 7.99 | 7.99 | -0.99% | 3,821,600 |
| Oct 30, 2025 | 8.04 | 8.20 | 7.90 | 8.07 | 8.07 | - | 1,835,600 |
| Oct 29, 2025 | 7.70 | 8.07 | 7.70 | 8.07 | 8.07 | 4.81% | 3,037,400 |
| Oct 28, 2025 | 8.00 | 8.18 | 7.66 | 7.70 | 7.70 | -4.35% | 6,324,000 |
| Oct 27, 2025 | 8.20 | 8.39 | 8.05 | 8.05 | 8.05 | -2.54% | 3,921,200 |
| Oct 24, 2025 | 8.65 | 8.80 | 8.22 | 8.26 | 8.26 | -3.39% | 4,661,600 |
| Oct 23, 2025 | 8.45 | 8.75 | 8.35 | 8.55 | 8.55 | 1.18% | 6,085,400 |
| Oct 22, 2025 | 8.85 | 8.89 | 8.28 | 8.45 | 8.45 | -7.95% | 24,359,500 |
| Oct 21, 2025 | 9.80 | 9.90 | 9.15 | 9.18 | 9.18 | -3.27% | 6,094,900 |
| Oct 20, 2025 | 9.60 | 9.66 | 9.17 | 9.49 | 9.49 | -1.25% | 15,730,500 |
| Oct 17, 2025 | 10.40 | 10.50 | 9.55 | 9.61 | 9.61 | -3.90% | 18,629,900 |
| Oct 16, 2025 | 10.44 | 10.60 | 9.96 | 10.00 | 10.00 | -2.91% | 16,484,200 |
| Oct 15, 2025 | 11.00 | 11.04 | 10.20 | 10.30 | 10.30 | -2.83% | 11,471,600 |
| Oct 14, 2025 | 10.88 | 11.10 | 10.46 | 10.60 | 10.60 | 1.92% | 18,329,200 |
| Oct 13, 2025 | 10.32 | 10.60 | 10.22 | 10.40 | 10.40 | 3.38% | 10,068,500 |
| Oct 10, 2025 | 10.18 | 10.24 | 9.84 | 10.06 | 10.06 | -3.45% | 21,451,400 |
| Oct 9, 2025 | 10.12 | 10.62 | 10.04 | 10.42 | 10.42 | 3.17% | 30,169,000 |
| Oct 8, 2025 | 9.08 | 10.16 | 9.08 | 10.10 | 10.10 | 12.22% | 46,038,300 |
| Oct 7, 2025 | 8.85 | 9.08 | 8.85 | 9.00 | 9.00 | 3.45% | 20,453,900 |
| Oct 6, 2025 | 8.70 | 8.79 | 8.55 | 8.70 | 8.70 | 3.57% | 7,871,700 |