Philex Mining Corporation (PSE:PX)
Philippines
· Delayed Price · Currency is PHP 9.62
-0.22 (-2.24%)
Last updated: Apr 28, 2026, 1:45 PM PST
Philex Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.84 | 9.84 | 9.60 | 9.62 | 9.62 | -2.24% | 1,414,800 |
| Apr 27, 2026 | 9.72 | 9.85 | 9.72 | 9.84 | 9.84 | 1.44% | 364,600 |
| Apr 24, 2026 | 9.80 | 9.80 | 9.58 | 9.70 | 9.70 | -1.02% | 323,300 |
| Apr 23, 2026 | 9.90 | 9.90 | 9.42 | 9.80 | 9.80 | -1.01% | 9,235,400 |
| Apr 22, 2026 | 9.79 | 9.99 | 9.67 | 9.90 | 9.90 | 1.23% | 7,668,700 |
| Apr 21, 2026 | 9.78 | 9.94 | 9.74 | 9.78 | 9.78 | 0.31% | 6,938,200 |
| Apr 20, 2026 | 9.80 | 9.98 | 9.68 | 9.75 | 9.75 | -0.51% | 3,187,200 |
| Apr 17, 2026 | 10.00 | 10.00 | 9.80 | 9.80 | 9.80 | -2.00% | 3,127,200 |
| Apr 16, 2026 | 10.06 | 10.28 | 9.86 | 10.00 | 10.00 | - | 9,343,000 |
| Apr 15, 2026 | 10.00 | 10.58 | 9.85 | 10.00 | 10.00 | 3.73% | 8,520,200 |
| Apr 14, 2026 | 9.70 | 9.85 | 9.50 | 9.64 | 9.64 | 1.80% | 2,533,300 |
| Apr 13, 2026 | 9.39 | 9.70 | 9.30 | 9.47 | 9.47 | -2.87% | 2,015,500 |
| Apr 10, 2026 | 9.65 | 9.90 | 9.03 | 9.75 | 9.75 | 1.04% | 5,696,300 |
| Apr 8, 2026 | 9.15 | 9.74 | 9.15 | 9.65 | 9.65 | 10.03% | 10,002,800 |
| Apr 7, 2026 | 8.64 | 8.89 | 8.58 | 8.77 | 8.77 | 3.18% | 2,461,700 |
| Apr 6, 2026 | 8.98 | 8.98 | 8.46 | 8.50 | 8.50 | -5.56% | 6,457,600 |
| Apr 1, 2026 | 8.94 | 9.08 | 8.80 | 9.00 | 9.00 | 5.76% | 5,219,800 |
| Mar 31, 2026 | 8.41 | 8.70 | 8.41 | 8.51 | 8.51 | 1.43% | 3,947,700 |
| Mar 30, 2026 | 8.43 | 8.70 | 8.33 | 8.39 | 8.39 | -0.71% | 4,751,800 |
| Mar 27, 2026 | 8.76 | 8.76 | 8.39 | 8.45 | 8.45 | -5.38% | 10,503,600 |
| Mar 26, 2026 | 9.07 | 9.35 | 8.85 | 8.93 | 8.93 | -0.67% | 5,296,000 |
| Mar 25, 2026 | 8.75 | 9.22 | 8.75 | 8.99 | 8.99 | 6.01% | 5,696,600 |
| Mar 24, 2026 | 8.36 | 8.64 | 8.36 | 8.48 | 8.48 | 2.29% | 6,470,300 |
| Mar 23, 2026 | 8.50 | 8.74 | 8.00 | 8.29 | 8.29 | -9.89% | 20,784,800 |
| Mar 19, 2026 | 9.50 | 9.60 | 9.10 | 9.20 | 9.20 | -7.44% | 8,156,700 |
| Mar 18, 2026 | 10.02 | 10.12 | 9.80 | 9.94 | 9.94 | -1.58% | 4,628,500 |
| Mar 17, 2026 | 10.02 | 10.48 | 9.98 | 10.10 | 10.10 | 1.20% | 3,621,400 |
| Mar 16, 2026 | 10.38 | 10.38 | 9.96 | 9.98 | 9.98 | -7.25% | 16,659,100 |
| Mar 13, 2026 | 10.98 | 10.98 | 10.40 | 10.76 | 10.76 | -1.65% | 5,956,800 |
| Mar 12, 2026 | 11.24 | 11.24 | 10.90 | 10.94 | 10.94 | -4.04% | 2,120,600 |
| Mar 11, 2026 | 11.20 | 11.48 | 11.18 | 11.40 | 11.40 | 5.36% | 3,871,800 |
| Mar 10, 2026 | 10.54 | 11.12 | 10.54 | 10.82 | 10.82 | -0.73% | 5,634,000 |
| Mar 9, 2026 | 10.70 | 10.94 | 10.00 | 10.90 | 10.90 | -0.91% | 3,564,100 |
| Mar 6, 2026 | 11.40 | 11.40 | 10.90 | 11.00 | 10.96 | -3.51% | 6,241,800 |
| Mar 5, 2026 | 10.80 | 11.48 | 10.80 | 11.40 | 11.36 | 5.56% | 9,208,700 |
| Mar 4, 2026 | 11.80 | 11.80 | 10.80 | 10.80 | 10.76 | -10.00% | 7,142,700 |
| Mar 3, 2026 | 12.00 | 12.26 | 11.86 | 12.00 | 11.96 | 0.50% | 11,420,800 |
| Mar 2, 2026 | 12.00 | 12.00 | 11.80 | 11.94 | 11.90 | 1.19% | 6,325,200 |
| Feb 27, 2026 | 11.68 | 11.80 | 11.44 | 11.80 | 11.76 | 0.85% | 4,927,500 |
| Feb 26, 2026 | 11.40 | 11.82 | 11.38 | 11.70 | 11.66 | 3.72% | 12,484,100 |
| Feb 25, 2026 | 10.80 | 11.28 | 10.68 | 11.28 | 11.24 | 6.42% | 8,192,100 |
| Feb 24, 2026 | 10.76 | 10.76 | 10.60 | 10.60 | 10.56 | -1.67% | 5,815,100 |
| Feb 23, 2026 | 10.68 | 10.84 | 10.58 | 10.78 | 10.74 | 2.86% | 7,107,500 |
| Feb 20, 2026 | 10.40 | 10.50 | 10.28 | 10.48 | 10.44 | 1.16% | 3,095,800 |
| Feb 19, 2026 | 10.12 | 10.48 | 10.10 | 10.36 | 10.32 | 2.37% | 3,208,800 |
| Feb 18, 2026 | 10.14 | 10.14 | 9.80 | 10.12 | 10.08 | -0.59% | 4,787,400 |
| Feb 16, 2026 | 10.30 | 10.36 | 10.10 | 10.18 | 10.14 | -0.78% | 1,027,000 |
| Feb 13, 2026 | 10.50 | 10.50 | 10.26 | 10.26 | 10.22 | -3.93% | 3,652,600 |
| Feb 12, 2026 | 10.80 | 10.90 | 10.60 | 10.68 | 10.64 | -1.11% | 2,513,000 |
| Feb 11, 2026 | 10.88 | 11.10 | 10.76 | 10.80 | 10.76 | -0.74% | 7,079,500 |
| Feb 10, 2026 | 10.68 | 11.00 | 10.46 | 10.88 | 10.84 | 3.23% | 5,527,000 |
| Feb 9, 2026 | 10.26 | 10.72 | 10.26 | 10.54 | 10.50 | 3.54% | 4,350,200 |
| Feb 6, 2026 | 10.06 | 10.32 | 10.00 | 10.18 | 10.14 | -1.93% | 4,095,200 |
| Feb 5, 2026 | 10.60 | 10.60 | 10.00 | 10.38 | 10.34 | -2.08% | 6,548,600 |
| Feb 4, 2026 | 10.68 | 10.68 | 10.42 | 10.60 | 10.56 | 1.92% | 4,427,200 |
| Feb 3, 2026 | 10.50 | 10.90 | 10.20 | 10.40 | 10.36 | 3.59% | 6,245,400 |
| Feb 2, 2026 | 10.40 | 10.56 | 9.92 | 10.04 | 10.00 | -13.45% | 20,251,800 |
| Jan 30, 2026 | 11.26 | 11.60 | 10.80 | 11.60 | 11.56 | - | 9,876,400 |
| Jan 29, 2026 | 11.90 | 12.00 | 11.26 | 11.60 | 11.56 | -0.85% | 11,114,800 |
| Jan 28, 2026 | 11.58 | 11.74 | 11.44 | 11.70 | 11.66 | 1.92% | 8,158,400 |
| Jan 27, 2026 | 11.46 | 11.48 | 11.14 | 11.48 | 11.44 | -0.35% | 9,086,100 |
| Jan 26, 2026 | 11.16 | 11.56 | 11.16 | 11.52 | 11.48 | 3.23% | 19,202,300 |
| Jan 23, 2026 | 11.28 | 11.42 | 11.00 | 11.16 | 11.12 | 1.82% | 2,717,900 |
| Jan 22, 2026 | 10.98 | 11.10 | 10.70 | 10.96 | 10.92 | -1.97% | 5,225,000 |
| Jan 21, 2026 | 11.02 | 11.28 | 10.90 | 11.18 | 11.14 | 3.71% | 11,245,000 |
| Jan 20, 2026 | 10.76 | 11.00 | 10.18 | 10.78 | 10.74 | 1.13% | 15,634,900 |
| Jan 19, 2026 | 11.70 | 11.80 | 10.52 | 10.66 | 10.62 | -7.14% | 19,619,100 |
| Jan 16, 2026 | 11.56 | 11.56 | 11.38 | 11.48 | 11.44 | -0.86% | 1,974,300 |
| Jan 15, 2026 | 11.78 | 11.84 | 11.38 | 11.58 | 11.54 | -1.19% | 12,284,800 |
| Jan 14, 2026 | 11.70 | 11.92 | 11.68 | 11.72 | 11.68 | 0.34% | 9,777,800 |
| Jan 13, 2026 | 11.50 | 11.80 | 11.44 | 11.68 | 11.64 | 2.64% | 22,088,800 |
| Jan 12, 2026 | 10.80 | 11.54 | 10.80 | 11.38 | 11.34 | 7.36% | 18,943,000 |
| Jan 9, 2026 | 10.20 | 10.74 | 10.18 | 10.60 | 10.56 | 4.13% | 12,555,100 |
| Jan 8, 2026 | 10.30 | 10.30 | 10.10 | 10.18 | 10.14 | -1.17% | 1,849,300 |
| Jan 7, 2026 | 10.12 | 10.30 | 10.00 | 10.30 | 10.26 | 1.98% | 3,620,700 |
| Jan 6, 2026 | 10.16 | 10.32 | 9.90 | 10.10 | 10.06 | - | 5,649,400 |
| Jan 5, 2026 | 10.00 | 10.26 | 9.96 | 10.10 | 10.06 | 1.61% | 3,654,700 |
| Jan 2, 2026 | 9.70 | 9.94 | 9.50 | 9.94 | 9.90 | 0.40% | 2,939,900 |
| Dec 29, 2025 | 10.28 | 10.28 | 9.87 | 9.90 | 9.86 | -2.94% | 4,529,700 |
| Dec 26, 2025 | 10.30 | 10.36 | 10.10 | 10.20 | 10.16 | -0.78% | 3,049,800 |
| Dec 23, 2025 | 10.36 | 10.36 | 10.16 | 10.28 | 10.24 | 1.78% | 5,169,700 |
| Dec 22, 2025 | 9.70 | 10.22 | 9.70 | 10.10 | 10.06 | 4.88% | 4,415,200 |
| Dec 19, 2025 | 10.00 | 10.00 | 9.63 | 9.63 | 9.59 | -3.70% | 2,749,700 |
| Dec 18, 2025 | 9.90 | 10.04 | 9.88 | 10.00 | 9.96 | 1.01% | 2,502,200 |
| Dec 17, 2025 | 9.92 | 10.00 | 9.83 | 9.90 | 9.86 | -0.20% | 1,461,900 |
| Dec 16, 2025 | 10.12 | 10.14 | 9.80 | 9.92 | 9.88 | -1.78% | 2,367,800 |
| Dec 15, 2025 | 10.02 | 10.14 | 10.02 | 10.10 | 10.06 | 1.00% | 3,960,800 |
| Dec 12, 2025 | 9.83 | 10.18 | 9.83 | 10.00 | 9.96 | 3.73% | 9,058,600 |
| Dec 11, 2025 | 9.87 | 10.00 | 9.63 | 9.64 | 9.60 | -1.53% | 2,153,800 |
| Dec 10, 2025 | 9.53 | 9.85 | 9.50 | 9.79 | 9.75 | 2.73% | 1,788,900 |
| Dec 9, 2025 | 9.80 | 9.80 | 9.51 | 9.53 | 9.50 | -2.76% | 1,328,700 |
| Dec 5, 2025 | 9.85 | 9.90 | 9.70 | 9.80 | 9.76 | -0.41% | 1,740,600 |
| Dec 4, 2025 | 9.90 | 10.00 | 9.70 | 9.84 | 9.80 | 1.44% | 3,313,000 |
| Dec 3, 2025 | 9.50 | 9.70 | 9.50 | 9.70 | 9.66 | 1.78% | 4,646,500 |
| Dec 2, 2025 | 9.60 | 9.70 | 9.50 | 9.53 | 9.50 | -1.95% | 2,827,200 |
| Dec 1, 2025 | 9.96 | 10.00 | 9.67 | 9.72 | 9.68 | 4.07% | 10,768,800 |
| Nov 28, 2025 | 8.79 | 9.47 | 8.64 | 9.34 | 9.31 | 9.24% | 12,021,700 |
| Nov 27, 2025 | 8.80 | 8.89 | 8.51 | 8.55 | 8.52 | -2.51% | 2,192,500 |
| Nov 26, 2025 | 8.75 | 9.00 | 8.64 | 8.77 | 8.74 | -0.45% | 3,213,100 |
| Nov 25, 2025 | 8.02 | 8.81 | 8.02 | 8.81 | 8.78 | 10.82% | 8,888,500 |