Philex Mining Corporation (PSE:PX)
Philippines
· Delayed Price · Currency is PHP 9.80
-0.04 (-0.41%)
At close: Dec 5, 2025
Philex Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 3, 2025 | 8.78 | 8.90 | 8.25 | 8.40 | 8.40 | -4.55% | 10,751,600 |
| Oct 2, 2025 | 8.62 | 8.88 | 8.60 | 8.80 | 8.80 | 1.50% | 5,121,200 |
| Oct 1, 2025 | 8.26 | 8.85 | 8.26 | 8.67 | 8.67 | 6.25% | 15,506,100 |
| Sep 30, 2025 | 8.33 | 8.60 | 8.00 | 8.16 | 8.16 | -0.97% | 12,815,300 |
| Sep 29, 2025 | 7.90 | 8.27 | 7.90 | 8.24 | 8.24 | 5.64% | 17,009,900 |
| Sep 26, 2025 | 7.78 | 7.90 | 7.77 | 7.80 | 7.80 | 0.52% | 7,800,700 |
| Sep 25, 2025 | 7.59 | 7.80 | 7.50 | 7.76 | 7.76 | 2.11% | 27,011,800 |
| Sep 24, 2025 | 7.65 | 7.85 | 7.60 | 7.60 | 7.60 | 0.93% | 10,963,100 |
| Sep 23, 2025 | 7.31 | 7.64 | 7.31 | 7.53 | 7.53 | 5.31% | 19,911,800 |
| Sep 22, 2025 | 7.20 | 7.29 | 7.12 | 7.15 | 7.15 | 0.99% | 2,935,400 |
| Sep 19, 2025 | 7.06 | 7.24 | 7.06 | 7.08 | 7.08 | -0.28% | 2,457,000 |
| Sep 18, 2025 | 7.23 | 7.32 | 7.01 | 7.10 | 7.10 | -2.74% | 4,716,900 |
| Sep 17, 2025 | 7.26 | 7.75 | 7.18 | 7.30 | 7.30 | 1.11% | 17,960,500 |
| Sep 16, 2025 | 7.10 | 7.32 | 7.05 | 7.22 | 7.22 | 3.14% | 9,201,000 |
| Sep 15, 2025 | 7.20 | 7.23 | 7.00 | 7.00 | 7.00 | -2.91% | 5,518,900 |
| Sep 12, 2025 | 6.92 | 7.23 | 6.90 | 7.21 | 7.21 | 3.44% | 10,856,700 |
| Sep 11, 2025 | 7.00 | 7.25 | 6.94 | 6.97 | 6.97 | -0.14% | 3,804,600 |
| Sep 10, 2025 | 6.96 | 7.04 | 6.88 | 6.98 | 6.98 | -0.14% | 2,353,600 |
| Sep 9, 2025 | 7.11 | 7.14 | 6.92 | 6.99 | 6.99 | -0.14% | 3,575,500 |
| Sep 8, 2025 | 7.10 | 7.21 | 6.98 | 7.00 | 7.00 | 0.14% | 4,180,700 |
| Sep 5, 2025 | 6.81 | 7.01 | 6.81 | 6.99 | 6.99 | 2.79% | 5,764,100 |
| Sep 4, 2025 | 7.04 | 7.08 | 6.80 | 6.80 | 6.80 | -3.13% | 3,039,200 |
| Sep 3, 2025 | 7.00 | 7.23 | 6.98 | 7.02 | 7.02 | 3.24% | 12,777,900 |
| Sep 2, 2025 | 7.10 | 7.13 | 6.76 | 6.80 | 6.80 | -2.16% | 9,036,400 |
| Sep 1, 2025 | 6.70 | 7.02 | 6.70 | 6.95 | 6.95 | 4.51% | 12,628,200 |
| Aug 29, 2025 | 6.44 | 6.65 | 6.38 | 6.65 | 6.65 | 4.40% | 9,180,400 |
| Aug 28, 2025 | 6.36 | 6.44 | 6.31 | 6.37 | 6.37 | 1.11% | 6,412,800 |
| Aug 27, 2025 | 6.31 | 6.36 | 6.10 | 6.30 | 6.30 | 1.12% | 4,603,900 |
| Aug 26, 2025 | 5.85 | 6.31 | 5.85 | 6.23 | 6.23 | 6.86% | 10,515,400 |
| Aug 22, 2025 | 5.82 | 5.84 | 5.53 | 5.83 | 5.83 | 0.17% | 1,929,300 |
| Aug 20, 2025 | 5.61 | 5.84 | 5.53 | 5.82 | 5.82 | 3.93% | 4,507,700 |
| Aug 19, 2025 | 5.58 | 5.63 | 5.30 | 5.60 | 5.60 | 0.36% | 2,405,300 |
| Aug 18, 2025 | 5.35 | 5.59 | 5.17 | 5.58 | 5.58 | 4.30% | 1,815,000 |
| Aug 15, 2025 | 5.39 | 5.39 | 5.18 | 5.35 | 5.35 | -0.74% | 1,509,300 |
| Aug 14, 2025 | 5.20 | 5.40 | 5.05 | 5.39 | 5.39 | 1.89% | 3,632,300 |
| Aug 13, 2025 | 5.40 | 5.48 | 5.29 | 5.29 | 5.29 | -2.04% | 1,267,800 |
| Aug 12, 2025 | 5.45 | 5.53 | 5.20 | 5.40 | 5.40 | - | 4,170,400 |
| Aug 11, 2025 | 5.65 | 5.66 | 5.30 | 5.40 | 5.40 | -4.09% | 4,966,800 |
| Aug 8, 2025 | 5.67 | 5.79 | 5.55 | 5.63 | 5.63 | 0.36% | 2,602,000 |
| Aug 7, 2025 | 5.75 | 5.80 | 5.52 | 5.61 | 5.61 | -2.43% | 2,760,800 |
| Aug 6, 2025 | 5.79 | 5.99 | 5.70 | 5.75 | 5.75 | -0.69% | 9,813,300 |
| Aug 5, 2025 | 5.87 | 6.01 | 5.79 | 5.79 | 5.79 | - | 4,011,800 |
| Aug 4, 2025 | 5.65 | 5.97 | 5.58 | 5.79 | 5.79 | 5.27% | 13,244,600 |
| Aug 1, 2025 | 5.61 | 5.63 | 5.50 | 5.50 | 5.50 | -2.48% | 7,792,800 |
| Jul 31, 2025 | 5.75 | 5.78 | 5.48 | 5.64 | 5.64 | -1.91% | 4,456,900 |
| Jul 30, 2025 | 5.76 | 5.86 | 5.74 | 5.75 | 5.75 | - | 1,269,300 |
| Jul 29, 2025 | 5.97 | 5.97 | 5.71 | 5.75 | 5.75 | -3.69% | 3,710,700 |
| Jul 28, 2025 | 6.02 | 6.02 | 5.82 | 5.97 | 5.97 | -0.17% | 1,734,000 |
| Jul 25, 2025 | 6.03 | 6.06 | 5.94 | 5.98 | 5.98 | -1.16% | 954,300 |
| Jul 24, 2025 | 6.00 | 6.12 | 5.88 | 6.05 | 6.05 | -0.17% | 4,278,500 |
| Jul 23, 2025 | 5.98 | 6.16 | 5.96 | 6.06 | 6.06 | 3.95% | 2,810,500 |
| Jul 22, 2025 | 5.95 | 6.08 | 5.81 | 5.83 | 5.83 | 0.69% | 2,597,400 |
| Jul 21, 2025 | 5.95 | 6.04 | 5.66 | 5.79 | 5.79 | -2.20% | 5,745,500 |
| Jul 18, 2025 | 6.01 | 6.09 | 5.88 | 5.92 | 5.92 | -1.33% | 4,559,600 |
| Jul 17, 2025 | 6.24 | 6.40 | 5.88 | 6.00 | 6.00 | -4.61% | 7,143,000 |
| Jul 16, 2025 | 6.40 | 6.40 | 6.23 | 6.29 | 6.29 | -1.72% | 1,023,200 |