- Stock Price
- Price History
- Dividends
- Dividend History
PX Stock Price History - Philex Mining Corporation
Best Day (1Y)
₱13.22
September 17, 2026
Worst Day (1Y)
₱6.60
July 01, 2026
Average Volume (1Y)
5.93M
Daily Average
Most Traded (1Y)
36.91M
September 18, 2026
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | ₱10.78 | ₱10.80 | ₱10.46 | 1.22M shares | ₱12.97 Million | -₱0.18 | -1.64% |
| Nov 10, 2026 | ₱10.96 | ₱11.10 | ₱10.82 | 7.01M shares | ₱76.85 Million | +₱0.27 | +2.43% |
| Nov 09, 2026 | ₱10.70 | ₱11.00 | ₱10.70 | 3.55M shares | ₱38.58 Million | +₱0.10 | +0.94% |
| Nov 06, 2026 | ₱10.60 | ₱10.66 | ₱10.22 | 4.01M shares | ₱42.18 Million | +₱0.06 | +0.57% |
| Nov 05, 2026 | ₱10.54 | ₱10.76 | ₱10.20 | 9.90M shares | ₱104.31 Million | +₱0.90 | +8.55% |
| Nov 04, 2026 | ₱9.71 | ₱9.92 | ₱9.45 | 13.36M shares | ₱130.02 Million | +₱0.31 | +3.19% |
| Nov 03, 2026 | ₱9.41 | ₱9.88 | ₱9.40 | 8.52M shares | ₱81.07 Million | -₱0.52 | -5.52% |
| Oct 30, 2026 | ₱9.96 | ₱10.46 | ₱9.96 | 7.40M shares | ₱75.09 Million | -₱0.14 | -1.39% |
| Oct 29, 2026 | ₱10.10 | ₱10.36 | ₱10.10 | 6.50M shares | ₱66.23 Million | -₱0.02 | -0.20% |
| Oct 28, 2026 | ₱10.12 | ₱10.30 | ₱10.06 | 12.31M shares | ₱124.76 Million | +₱0.10 | +1.00% |
| Oct 27, 2026 | ₱10.02 | ₱10.26 | ₱9.90 | 5.83M shares | ₱58.57 Million | +₱0.27 | +2.66% |
| Oct 26, 2026 | ₱9.76 | ₱9.91 | ₱9.75 | 6.29M shares | ₱61.62 Million | -₱0.35 | -3.56% |
| Oct 23, 2026 | ₱10.12 | ₱10.18 | ₱9.88 | 7.43M shares | ₱74.54 Million | -₱0.25 | -2.50% |
| Oct 22, 2026 | ₱10.38 | ₱10.74 | ₱10.14 | 4.59M shares | ₱47.84 Million | -₱0.18 | -1.70% |
| Oct 21, 2026 | ₱10.56 | ₱10.68 | ₱10.52 | 1.55M shares | ₱16.31 Million | +₱0.04 | +0.38% |
| Oct 20, 2026 | ₱10.52 | ₱10.80 | ₱10.52 | 1.61M shares | ₱17.10 Million | -₱0.33 | -3.13% |
| Oct 19, 2026 | ₱10.86 | ₱11.04 | ₱10.80 | 2.10M shares | ₱22.90 Million | -₱0.08 | -0.73% |
| Oct 16, 2026 | ₱10.94 | ₱10.94 | ₱10.64 | 2.48M shares | ₱26.90 Million | +₱0.44 | +3.99% |
| Oct 15, 2026 | ₱10.52 | ₱10.78 | ₱10.44 | 2.22M shares | ₱23.32 Million | -₱0.08 | -0.75% |
| Oct 14, 2026 | ₱10.60 | ₱10.84 | ₱10.54 | 4.38M shares | ₱46.51 Million | -₱0.23 | -2.21% |
| Oct 13, 2026 | ₱10.84 | ₱10.84 | ₱10.68 | 1.70M shares | ₱18.27 Million | -₱0.14 | -1.28% |
| Oct 12, 2026 | ₱10.98 | ₱11.26 | ₱10.90 | 1.73M shares | ₱19.14 Million | +₱0.14 | +1.29% |
| Oct 09, 2026 | ₱10.84 | ₱11.18 | ₱10.84 | 7.34M shares | ₱80.48 Million | -₱0.02 | -0.18% |
| Oct 08, 2026 | ₱10.86 | ₱11.04 | ₱10.68 | 4.75M shares | ₱51.30 Million | -₱0.25 | -2.34% |
| Oct 07, 2026 | ₱11.12 | ₱11.16 | ₱10.92 | 1.93M shares | ₱21.28 Million | +₱0.08 | +0.72% |
| Oct 06, 2026 | ₱11.04 | ₱11.32 | ₱11.00 | 4.36M shares | ₱48.18 Million | -₱0.25 | -2.30% |
| Oct 05, 2026 | ₱11.30 | ₱11.62 | ₱11.26 | 3.04M shares | ₱34.35 Million | -₱0.24 | -2.08% |
| Oct 02, 2026 | ₱11.54 | ₱11.54 | ₱10.66 | 9.11M shares | ₱100.96 Million | +₱0.44 | +3.78% |
| Oct 01, 2026 | ₱11.12 | ₱11.50 | ₱11.12 | 4.09M shares | ₱45.96 Million | -₱0.37 | -3.30% |
| Sep 30, 2026 | ₱11.50 | ₱11.60 | ₱11.22 | 1.99M shares | ₱22.78 Million | -₱0.10 | -0.86% |
| Sep 29, 2026 | ₱11.60 | ₱11.64 | ₱11.16 | 1.28M shares | ₱14.58 Million | +₱0.14 | +1.22% |
| Sep 28, 2026 | ₱11.46 | ₱11.82 | ₱11.30 | 6.30M shares | ₱72.34 Million | -₱0.66 | -5.76% |
| Sep 25, 2026 | ₱12.16 | ₱12.16 | ₱11.50 | 10.73M shares | ₱125.49 Million | +₱0.16 | +1.33% |
| Sep 24, 2026 | ₱12.00 | ₱12.58 | ₱11.96 | 8.94M shares | ₱108.34 Million | -₱0.66 | -5.51% |
| Sep 23, 2026 | ₱12.70 | ₱13.22 | ₱12.60 | 6.69M shares | ₱85.98 Million | -₱0.37 | -2.91% |
| Sep 22, 2026 | ₱13.08 | ₱13.46 | ₱13.08 | 3.62M shares | ₱47.74 Million | -₱0.12 | -0.91% |
| Sep 21, 2026 | ₱13.20 | ₱13.86 | ₱13.10 | 9.11M shares | ₱122.78 Million | +₱0.10 | +0.76% |
| Sep 18, 2026 | ₱13.10 | ₱13.52 | ₱12.86 | 36.91M shares | ₱483.95 Million | -₱0.12 | -0.91% |
| Sep 17, 2026 | ₱13.22 | ₱13.38 | ₱12.70 | 10.82M shares | ₱142.27 Million | +₱0.54 | +4.09% |
| Sep 16, 2026 | ₱12.70 | ₱12.96 | ₱12.20 | 11.65M shares | ₱146.79 Million | +₱0.35 | +2.75% |
| Sep 15, 2026 | ₱12.36 | ₱12.72 | ₱12.26 | 10.69M shares | ₱133.89 Million | -₱0.02 | -0.16% |
| Sep 14, 2026 | ₱12.38 | ₱12.44 | ₱11.42 | 24.44M shares | ₱298.24 Million | +₱0.99 | +8.03% |
| Sep 11, 2026 | ₱11.46 | ₱11.68 | ₱11.30 | 8.23M shares | ₱94.42 Million | -₱0.44 | -3.86% |
| Sep 10, 2026 | ₱11.92 | ₱11.96 | ₱11.50 | 8.61M shares | ₱101.27 Million | +₱0.44 | +3.65% |
| Sep 09, 2026 | ₱11.50 | ₱11.78 | ₱11.20 | 10.56M shares | ₱121.77 Million | -₱0.23 | -2.04% |
| Sep 08, 2026 | ₱11.74 | ₱11.76 | ₱11.30 | 6.43M shares | ₱74.76 Million | +₱0.46 | +3.89% |
| Sep 07, 2026 | ₱11.30 | ₱11.40 | ₱11.20 | 7.31M shares | ₱82.57 Million | -₱0.14 | -1.22% |
| Sep 04, 2026 | ₱11.44 | ₱12.00 | ₱11.44 | 8.50M shares | ₱98.50 Million | -₱0.06 | -0.52% |
| Sep 03, 2026 | ₱11.50 | ₱12.00 | ₱11.10 | 16.38M shares | ₱191.96 Million | +₱0.46 | +3.98% |
| Sep 02, 2026 | ₱11.06 | ₱11.12 | ₱10.30 | 8.58M shares | ₱92.38 Million | +₱0.18 | +1.65% |
| Sep 01, 2026 | ₱10.88 | ₱11.08 | ₱10.82 | 4.13M shares | ₱45.03 Million | -₱0.40 | -3.72% |
| Aug 28, 2026 | ₱11.30 | ₱11.60 | ₱11.18 | 1.78M shares | ₱20.30 Million | -₱0.06 | -0.53% |
| Aug 27, 2026 | ₱11.36 | ₱11.44 | ₱11.12 | 1.51M shares | ₱17.01 Million | -₱0.10 | -0.87% |
| Aug 26, 2026 | ₱11.46 | ₱11.64 | ₱11.16 | 4.15M shares | ₱47.50 Million | +₱0.31 | +2.69% |
| Aug 25, 2026 | ₱11.16 | ₱11.72 | ₱11.06 | 3.31M shares | ₱37.22 Million | -₱0.29 | -2.62% |
| Aug 24, 2026 | ₱11.46 | ₱11.60 | ₱10.90 | 10.54M shares | ₱119.75 Million | +₱0.81 | +7.10% |
| Aug 20, 2026 | ₱10.70 | ₱10.86 | ₱10.38 | 19.74M shares | ₱210.53 Million | +₱0.78 | +7.32% |
| Aug 19, 2026 | ₱9.97 | ₱10.12 | ₱9.97 | 2.02M shares | ₱20.14 Million | -₱0.17 | -1.68% |
| Aug 18, 2026 | ₱10.14 | ₱10.30 | ₱10.08 | 2.41M shares | ₱24.48 Million | -₱0.10 | -0.98% |
| Aug 17, 2026 | ₱10.24 | ₱10.44 | ₱10.20 | 1.94M shares | ₱20.04 Million | +₱0.25 | +2.40% |
| Aug 14, 2026 | ₱10.00 | ₱10.20 | ₱9.92 | 3.43M shares | ₱34.31 Million | -₱0.20 | -1.96% |
| Aug 13, 2026 | ₱10.20 | ₱10.60 | ₱10.12 | 2.58M shares | ₱26.50 Million | -₱0.33 | -3.23% |
| Aug 12, 2026 | ₱10.54 | ₱10.54 | ₱10.16 | 7.11M shares | ₱73.96 Million | +₱0.37 | +3.54% |
| Aug 11, 2026 | ₱10.18 | ₱10.38 | ₱9.95 | 7.58M shares | ₱76.78 Million | +₱0.39 | +3.88% |
| Aug 10, 2026 | ₱9.80 | ₱10.08 | ₱9.70 | 2.77M shares | ₱27.29 Million | -₱0.16 | -1.61% |
| Aug 07, 2026 | ₱9.96 | ₱10.00 | ₱9.75 | 2.25M shares | ₱22.42 Million | +₱0.01 | +0.10% |
| Aug 06, 2026 | ₱9.95 | ₱10.12 | ₱9.60 | 21.52M shares | ₱213.52 Million | +₱0.32 | +3.22% |
| Aug 05, 2026 | ₱9.64 | ₱9.64 | ₱9.28 | 8.25M shares | ₱78.76 Million | +₱0.37 | +3.88% |
| Aug 04, 2026 | ₱9.28 | ₱9.31 | ₱9.00 | 2.24M shares | ₱20.70 Million | +₱0.08 | +0.87% |
| Aug 03, 2026 | ₱9.20 | ₱9.30 | ₱8.80 | 2.90M shares | ₱26.58 Million | +₱0.15 | +1.66% |
| Jul 31, 2026 | ₱9.05 | ₱9.05 | ₱8.40 | 7.64M shares | ₱67.40 Million | +₱0.70 | +7.74% |
| Jul 30, 2026 | ₱8.40 | ₱8.49 | ₱8.23 | 4.23M shares | ₱35.27 Million | +₱0.23 | +2.69% |
| Jul 29, 2026 | ₱8.18 | ₱8.60 | ₱8.04 | 4.93M shares | ₱40.67 Million | -₱0.17 | -2.04% |
| Jul 28, 2026 | ₱8.35 | ₱8.35 | ₱7.87 | 2.83M shares | ₱23.31 Million | +₱0.38 | +4.51% |
| Jul 27, 2026 | ₱7.99 | ₱8.15 | ₱7.96 | 1.50M shares | ₱12.06 Million | +₱0.05 | +0.63% |
| Jul 24, 2026 | ₱7.94 | ₱7.98 | ₱7.71 | 708K shares | ₱5.52 Million | +₱0.04 | +0.51% |
| Jul 23, 2026 | ₱7.90 | ₱8.24 | ₱7.90 | 1.32M shares | ₱10.64 Million | -₱0.17 | -2.11% |
| Jul 22, 2026 | ₱8.07 | ₱8.48 | ₱8.06 | 5.39M shares | ₱44.05 Million | -₱0.04 | -0.49% |
| Jul 21, 2026 | ₱8.11 | ₱8.28 | ₱7.91 | 2.18M shares | ₱17.68 Million | -₱0.06 | -0.73% |
| Jul 20, 2026 | ₱8.17 | ₱8.17 | ₱7.66 | 5.10M shares | ₱40.99 Million | +₱0.54 | +6.66% |
| Jul 17, 2026 | ₱7.66 | ₱7.74 | ₱7.42 | 3.75M shares | ₱28.56 Million | -₱0.09 | -1.16% |
| Jul 16, 2026 | ₱7.75 | ₱7.82 | ₱7.17 | 8.19M shares | ₱62.03 Million | +₱0.63 | +8.09% |
| Jul 15, 2026 | ₱7.17 | ₱7.21 | ₱7.00 | 4.32M shares | ₱30.74 Million | +₱0.13 | +1.85% |
| Jul 14, 2026 | ₱7.04 | ₱7.17 | ₱6.88 | 5.55M shares | ₱38.78 Million | +₱0.07 | +1.00% |
| Jul 13, 2026 | ₱6.97 | ₱7.06 | ₱6.97 | 1.83M shares | ₱12.77 Million | -₱0.11 | -1.55% |
| Jul 10, 2026 | ₱7.08 | ₱7.20 | ₱7.02 | 4.85M shares | ₱34.41 Million | +₱0.10 | +1.43% |
| Jul 09, 2026 | ₱6.98 | ₱7.14 | ₱6.95 | 2.87M shares | ₱20.04 Million | -₱0.16 | -2.24% |
| Jul 08, 2026 | ₱7.14 | ₱7.33 | ₱7.14 | 2.79M shares | ₱20.02 Million | -₱0.11 | -1.52% |
| Jul 07, 2026 | ₱7.25 | ₱7.33 | ₱7.18 | 2.31M shares | ₱16.70 Million | +₱0.07 | +0.97% |
| Jul 06, 2026 | ₱7.18 | ₱7.57 | ₱7.18 | 2.96M shares | ₱21.60 Million | -₱0.02 | -0.28% |
| Jul 03, 2026 | ₱7.20 | ₱7.40 | ₱7.20 | 4.38M shares | ₱31.90 Million | +₱0.33 | +4.65% |
| Jul 02, 2026 | ₱6.88 | ₱6.91 | ₱6.75 | 5.12M shares | ₱35.12 Million | +₱0.29 | +4.24% |
| Jul 01, 2026 | ₱6.60 | ₱6.99 | ₱6.52 | 4.57M shares | ₱30.58 Million | -₱0.26 | -3.93% |
| Jun 30, 2026 | ₱6.87 | ₱7.00 | ₱6.82 | 8.62M shares | ₱59.39 Million | -₱0.31 | -4.58% |
| Jun 29, 2026 | ₱7.20 | ₱7.60 | ₱7.16 | 6.60M shares | ₱48.27 Million | -₱0.10 | -1.37% |
| Jun 26, 2026 | ₱7.30 | ₱7.90 | ₱7.30 | 5.76M shares | ₱42.96 Million | -₱0.30 | -4.07% |
| Jun 25, 2026 | ₱7.61 | ₱7.75 | ₱7.59 | 18.39M shares | ₱139.98 Million | -₱0.28 | -3.67% |
| Jun 24, 2026 | ₱7.90 | ₱8.08 | ₱7.88 | 9.09M shares | ₱72.26 Million | -₱0.09 | -1.13% |
| Jun 23, 2026 | ₱7.99 | ₱8.09 | ₱7.92 | 4.40M shares | ₱35.19 Million | -₱0.09 | -1.11% |
| Jun 22, 2026 | ₱8.08 | ₱8.28 | ₱8.06 | 4.04M shares | ₱32.83 Million | +₱0.02 | +0.25% |
| Jun 19, 2026 | ₱8.06 | ₱8.50 | ₱7.93 | 6.11M shares | ₱49.98 Million | -₱0.33 | -4.05% |
| Jun 18, 2026 | ₱8.40 | ₱9.14 | ₱8.40 | 8.40M shares | ₱73.23 Million | -₱0.39 | -4.65% |
| Jun 17, 2026 | ₱8.81 | ₱9.12 | ₱8.74 | 3.00M shares | ₱26.57 Million | -₱0.30 | -3.40% |
| Jun 16, 2026 | ₱9.12 | ₱9.16 | ₱8.36 | 7.02M shares | ₱62.32 Million | +₱0.70 | +7.67% |
| Jun 15, 2026 | ₱8.47 | ₱8.50 | ₱8.10 | 3.89M shares | ₱32.28 Million | +₱0.88 | +10.43% |
| Jun 11, 2026 | ₱7.67 | ₱7.94 | ₱7.66 | 13.65M shares | ₱105.04 Million | -₱0.22 | -2.91% |
| Jun 10, 2026 | ₱7.90 | ₱8.69 | ₱7.83 | 9.03M shares | ₱73.10 Million | -₱0.77 | -9.71% |
| Jun 09, 2026 | ₱8.75 | ₱9.02 | ₱8.70 | 2.42M shares | ₱21.45 Million | -₱0.05 | -0.57% |
| Jun 08, 2026 | ₱8.80 | ₱8.98 | ₱8.73 | 3.54M shares | ₱31.13 Million | -₱0.31 | -3.51% |
| Jun 05, 2026 | ₱9.12 | ₱9.18 | ₱9.05 | 1.56M shares | ₱14.17 Million | -₱0.06 | -0.65% |
| Jun 04, 2026 | ₱9.18 | ₱9.30 | ₱9.16 | 951K shares | ₱8.76 Million | -₱0.12 | -1.29% |
| Jun 03, 2026 | ₱9.30 | ₱9.44 | ₱9.23 | 2.05M shares | ₱19.06 Million | -₱0.05 | -0.53% |
| Jun 02, 2026 | ₱9.35 | ₱9.52 | ₱9.30 | 3.34M shares | ₱31.26 Million | -₱0.06 | -0.64% |
| Jun 01, 2026 | ₱9.41 | ₱9.60 | ₱9.33 | 985K shares | ₱9.30 Million | -₱0.09 | -0.95% |
| May 29, 2026 | ₱9.50 | ₱9.68 | ₱9.35 | 2.68M shares | ₱25.16 Million | +₱0.04 | +0.42% |
| May 28, 2026 | ₱9.46 | ₱9.60 | ₱9.31 | 1.24M shares | ₱11.70 Million | -₱0.33 | -3.47% |
| May 26, 2026 | ₱9.80 | ₱9.90 | ₱9.33 | 9.04M shares | ₱88.32 Million | +₱0.25 | +2.51% |
| May 25, 2026 | ₱9.56 | ₱9.56 | ₱9.17 | 3.30M shares | ₱31.11 Million | +₱0.42 | +4.37% |
| May 22, 2026 | ₱9.16 | ₱9.35 | ₱9.10 | 1.27M shares | ₱11.74 Million | -₱0.06 | -0.65% |
| May 21, 2026 | ₱9.22 | ₱9.24 | ₱9.00 | 3.03M shares | ₱27.55 Million | +₱0.17 | +1.88% |
| May 20, 2026 | ₱9.05 | ₱9.20 | ₱8.96 | 1.33M shares | ₱12.06 Million | -₱0.13 | -1.42% |
| May 19, 2026 | ₱9.18 | ₱9.23 | ₱9.09 | 1.07M shares | ₱9.84 Million | -₱0.11 | -1.18% |
| May 18, 2026 | ₱9.29 | ₱9.30 | ₱9.10 | 331K shares | ₱3.03 Million | -₱0.11 | -1.17% |
| May 15, 2026 | ₱9.40 | ₱9.49 | ₱9.20 | 1.95M shares | ₱18.15 Million | -₱0.14 | -1.47% |
| May 14, 2026 | ₱9.54 | ₱9.54 | ₱9.00 | 5.51M shares | ₱51.28 Million | +₱0.35 | +3.70% |
| May 13, 2026 | ₱9.20 | ₱9.38 | ₱8.99 | 3.48M shares | ₱31.65 Million | -₱0.05 | -0.54% |
| May 12, 2026 | ₱9.25 | ₱9.45 | ₱9.25 | 1.41M shares | ₱13.13 Million | +₱0.03 | +0.33% |
| May 11, 2026 | ₱9.22 | ₱9.54 | ₱9.20 | 3.55M shares | ₱32.81 Million | -₱0.31 | -3.35% |
| May 08, 2026 | ₱9.54 | ₱9.58 | ₱9.46 | 1.84M shares | ₱17.54 Million | -₱0.01 | -0.10% |
| May 07, 2026 | ₱9.55 | ₱9.90 | ₱9.51 | 7.12M shares | ₱68.70 Million | +₱0.05 | +0.53% |
| May 06, 2026 | ₱9.50 | ₱9.50 | ₱8.98 | 11.59M shares | ₱106.54 Million | +₱0.63 | +6.62% |
| May 05, 2026 | ₱8.91 | ₱9.10 | ₱8.90 | 1.37M shares | ₱12.27 Million | -₱0.23 | -2.62% |
| May 04, 2026 | ₱9.15 | ₱9.15 | ₱8.90 | 10.08M shares | ₱91.13 Million | -₱0.24 | -2.66% |
| Apr 30, 2026 | ₱9.40 | ₱9.69 | ₱9.38 | 3.58M shares | ₱33.86 Million | -₱0.21 | -2.19% |
| Apr 29, 2026 | ₱9.61 | ₱9.86 | ₱9.44 | 2.94M shares | ₱28.54 Million | -₱0.01 | -0.10% |
| Apr 28, 2026 | ₱9.62 | ₱9.84 | ₱9.60 | 1.41M shares | ₱13.70 Million | -₱0.22 | -2.24% |
| Apr 27, 2026 | ₱9.84 | ₱9.85 | ₱9.72 | 365K shares | ₱3.57 Million | +₱0.14 | +1.44% |
| Apr 24, 2026 | ₱9.70 | ₱9.80 | ₱9.60 | 323K shares | ₱3.13 Million | -₱0.10 | -1.02% |
| Apr 23, 2026 | ₱9.80 | ₱9.90 | ₱9.43 | 9.24M shares | ₱89.97 Million | -₱0.10 | -1.01% |
| Apr 22, 2026 | ₱9.90 | ₱9.99 | ₱9.67 | 7.67M shares | ₱75.40 Million | +₱0.12 | +1.23% |
| Apr 21, 2026 | ₱9.78 | ₱9.94 | ₱9.74 | 6.94M shares | ₱67.94 Million | +₱0.03 | +0.31% |
| Apr 20, 2026 | ₱9.75 | ₱9.98 | ₱9.70 | 3.19M shares | ₱31.16 Million | -₱0.05 | -0.51% |
| Apr 17, 2026 | ₱9.80 | ₱9.99 | ₱9.80 | 3.13M shares | ₱30.79 Million | -₱0.20 | -2.00% |
| Apr 16, 2026 | ₱10.00 | ₱10.28 | ₱9.90 | 9.34M shares | ₱93.51 Million | ₱0.00 | 0.00% |
| Apr 15, 2026 | ₱10.00 | ₱10.50 | ₱9.86 | 8.52M shares | ₱86.64 Million | +₱0.37 | +3.73% |
| Apr 14, 2026 | ₱9.64 | ₱9.85 | ₱9.52 | 2.53M shares | ₱24.45 Million | +₱0.17 | +1.80% |
| Apr 13, 2026 | ₱9.47 | ₱9.70 | ₱9.30 | 2.02M shares | ₱19.13 Million | -₱0.27 | -2.87% |
| Apr 10, 2026 | ₱9.75 | ₱9.90 | ₱9.04 | 5.70M shares | ₱54.71 Million | +₱0.10 | +1.04% |
| Apr 08, 2026 | ₱9.65 | ₱9.74 | ₱9.22 | 10.00M shares | ₱94.99 Million | +₱0.97 | +10.03% |
| Apr 07, 2026 | ₱8.77 | ₱8.87 | ₱8.50 | 2.46M shares | ₱21.60 Million | +₱0.28 | +3.18% |
| Apr 06, 2026 | ₱8.50 | ₱8.85 | ₱8.50 | 6.46M shares | ₱55.43 Million | -₱0.47 | -5.56% |
| Apr 01, 2026 | ₱9.00 | ₱9.08 | ₱8.88 | 5.22M shares | ₱46.86 Million | +₱0.52 | +5.76% |
| Mar 31, 2026 | ₱8.51 | ₱8.69 | ₱8.41 | 3.95M shares | ₱33.80 Million | +₱0.12 | +1.43% |
| Mar 30, 2026 | ₱8.39 | ₱8.70 | ₱8.34 | 4.75M shares | ₱40.27 Million | -₱0.06 | -0.71% |
| Mar 27, 2026 | ₱8.45 | ₱8.61 | ₱8.45 | 10.50M shares | ₱89.20 Million | -₱0.45 | -5.38% |
| Mar 26, 2026 | ₱8.93 | ₱9.34 | ₱8.85 | 5.30M shares | ₱47.74 Million | -₱0.06 | -0.67% |
| Mar 25, 2026 | ₱8.99 | ₱9.18 | ₱8.93 | 5.70M shares | ₱51.43 Million | +₱0.54 | +6.01% |
| Mar 24, 2026 | ₱8.48 | ₱8.64 | ₱8.37 | 6.47M shares | ₱55.00 Million | +₱0.19 | +2.29% |
| Mar 23, 2026 | ₱8.29 | ₱8.60 | ₱8.18 | 20.78M shares | ₱171.96 Million | -₱0.82 | -9.89% |
| Mar 19, 2026 | ₱9.20 | ₱9.49 | ₱9.16 | 8.16M shares | ₱75.98 Million | -₱0.68 | -7.44% |
| Mar 18, 2026 | ₱9.94 | ₱10.10 | ₱9.80 | 4.63M shares | ₱45.84 Million | -₱0.16 | -1.58% |
| Mar 17, 2026 | ₱10.10 | ₱10.44 | ₱9.98 | 3.62M shares | ₱36.51 Million | +₱0.12 | +1.20% |
| Mar 16, 2026 | ₱9.98 | ₱10.38 | ₱9.98 | 16.66M shares | ₱167.02 Million | -₱0.72 | -7.25% |
| Mar 13, 2026 | ₱10.76 | ₱10.98 | ₱10.50 | 6.76M shares | ₱71.98 Million | -₱0.18 | -1.65% |
| Mar 12, 2026 | ₱10.94 | ₱11.40 | ₱10.90 | 2.12M shares | ₱23.28 Million | -₱0.44 | -4.04% |
| Mar 11, 2026 | ₱11.40 | ₱11.48 | ₱11.18 | 3.87M shares | ₱43.72 Million | +₱0.61 | +5.36% |
| Mar 10, 2026 | ₱10.82 | ₱11.12 | ₱10.60 | 5.63M shares | ₱61.76 Million | -₱0.08 | -0.73% |
| Mar 09, 2026 | ₱10.90 | ₱10.94 | ₱10.18 | 3.56M shares | ₱37.56 Million | -₱0.10 | -0.91% |
| Mar 06, 2026 | ₱11.00 | ₱11.26 | ₱10.90 | 6.24M shares | ₱68.63 Million | -₱0.39 | -3.51% |
| Mar 05, 2026 | ₱11.40 | ₱11.48 | ₱10.84 | 9.21M shares | ₱104.19 Million | +₱0.63 | +5.56% |
| Mar 04, 2026 | ₱10.80 | ₱11.56 | ₱10.80 | 7.14M shares | ₱79.63 Million | -₱1.08 | -10.00% |
| Mar 03, 2026 | ₱12.00 | ₱12.26 | ₱11.86 | 11.42M shares | ₱137.69 Million | +₱0.06 | +0.50% |
| Mar 02, 2026 | ₱11.94 | ₱12.00 | ₱11.80 | 6.33M shares | ₱75.51 Million | +₱0.14 | +1.19% |
| Feb 27, 2026 | ₱11.80 | ₱11.80 | ₱11.46 | 4.93M shares | ₱57.49 Million | +₱0.10 | +0.85% |
| Feb 26, 2026 | ₱11.70 | ₱11.82 | ₱11.38 | 12.48M shares | ₱145.45 Million | +₱0.44 | +3.72% |
| Feb 25, 2026 | ₱11.28 | ₱11.28 | ₱10.68 | 8.19M shares | ₱89.83 Million | +₱0.72 | +6.42% |
| Feb 24, 2026 | ₱10.60 | ₱10.78 | ₱10.60 | 5.82M shares | ₱61.86 Million | -₱0.18 | -1.67% |
| Feb 23, 2026 | ₱10.78 | ₱10.84 | ₱10.48 | 7.11M shares | ₱76.15 Million | +₱0.31 | +2.86% |
| Feb 20, 2026 | ₱10.48 | ₱10.48 | ₱10.28 | 3.10M shares | ₱32.30 Million | +₱0.12 | +1.16% |
| Feb 19, 2026 | ₱10.36 | ₱10.48 | ₱10.10 | 3.21M shares | ₱33.14 Million | +₱0.25 | +2.37% |
| Feb 18, 2026 | ₱10.12 | ₱10.14 | ₱9.81 | 4.79M shares | ₱47.95 Million | -₱0.06 | -0.59% |
| Feb 16, 2026 | ₱10.18 | ₱10.36 | ₱10.12 | 1.03M shares | ₱10.49 Million | -₱0.08 | -0.78% |
| Feb 13, 2026 | ₱10.26 | ₱10.40 | ₱10.26 | 3.65M shares | ₱37.74 Million | -₱0.40 | -3.93% |
| Feb 12, 2026 | ₱10.68 | ₱10.90 | ₱10.60 | 2.51M shares | ₱26.86 Million | -₱0.12 | -1.11% |
| Feb 11, 2026 | ₱10.80 | ₱11.10 | ₱10.76 | 7.08M shares | ₱77.41 Million | -₱0.08 | -0.74% |
| Feb 10, 2026 | ₱10.88 | ₱11.00 | ₱10.46 | 5.53M shares | ₱59.65 Million | +₱0.35 | +3.23% |
| Feb 09, 2026 | ₱10.54 | ₱10.70 | ₱10.18 | 4.35M shares | ₱46.08 Million | +₱0.37 | +3.54% |
| Feb 06, 2026 | ₱10.18 | ₱10.32 | ₱10.04 | 4.10M shares | ₱41.71 Million | -₱0.20 | -1.93% |
| Feb 05, 2026 | ₱10.38 | ₱10.60 | ₱10.00 | 6.55M shares | ₱67.04 Million | -₱0.22 | -2.08% |
| Feb 04, 2026 | ₱10.60 | ₱10.62 | ₱10.42 | 4.43M shares | ₱46.67 Million | +₱0.20 | +1.92% |
| Feb 03, 2026 | ₱10.40 | ₱10.90 | ₱10.20 | 6.25M shares | ₱64.85 Million | +₱0.37 | +3.59% |
| Feb 02, 2026 | ₱10.04 | ₱10.56 | ₱10.00 | 20.25M shares | ₱208.19 Million | -₱1.35 | -13.45% |
| Jan 30, 2026 | ₱11.60 | ₱11.60 | ₱10.84 | 9.88M shares | ₱111.76 Million | ₱0.00 | 0.00% |
| Jan 29, 2026 | ₱11.60 | ₱11.98 | ₱11.28 | 11.11M shares | ₱129.31 Million | -₱0.10 | -0.85% |
| Jan 28, 2026 | ₱11.70 | ₱11.72 | ₱11.44 | 8.16M shares | ₱94.98 Million | +₱0.22 | +1.92% |
| Jan 27, 2026 | ₱11.48 | ₱11.48 | ₱11.14 | 9.09M shares | ₱103.44 Million | -₱0.04 | -0.35% |
| Jan 26, 2026 | ₱11.52 | ₱11.54 | ₱11.16 | 19.20M shares | ₱218.72 Million | +₱0.37 | +3.23% |
| Jan 23, 2026 | ₱11.16 | ₱11.36 | ₱11.00 | 2.72M shares | ₱30.36 Million | +₱0.20 | +1.82% |
| Jan 22, 2026 | ₱10.96 | ₱11.10 | ₱10.70 | 5.23M shares | ₱57.26 Million | -₱0.22 | -1.97% |
| Jan 21, 2026 | ₱11.18 | ₱11.24 | ₱10.96 | 11.25M shares | ₱124.97 Million | +₱0.41 | +3.71% |
| Jan 20, 2026 | ₱10.78 | ₱10.94 | ₱10.20 | 15.63M shares | ₱164.03 Million | +₱0.12 | +1.13% |
| Jan 19, 2026 | ₱10.66 | ₱11.70 | ₱10.60 | 19.62M shares | ₱213.85 Million | -₱0.76 | -7.14% |
| Jan 16, 2026 | ₱11.48 | ₱11.58 | ₱11.38 | 1.97M shares | ₱22.66 Million | -₱0.10 | -0.86% |
| Jan 15, 2026 | ₱11.58 | ₱11.84 | ₱11.38 | 12.28M shares | ₱141.84 Million | -₱0.14 | -1.19% |
| Jan 14, 2026 | ₱11.72 | ₱11.92 | ₱11.68 | 9.78M shares | ₱114.86 Million | +₱0.04 | +0.34% |
| Jan 13, 2026 | ₱11.68 | ₱11.80 | ₱11.50 | 22.09M shares | ₱257.90 Million | +₱0.31 | +2.64% |
| Jan 12, 2026 | ₱11.38 | ₱11.54 | ₱10.90 | 18.94M shares | ₱213.18 Million | +₱0.84 | +7.36% |
| Jan 09, 2026 | ₱10.60 | ₱10.74 | ₱10.20 | 12.56M shares | ₱132.62 Million | +₱0.44 | +4.13% |
| Jan 08, 2026 | ₱10.18 | ₱10.26 | ₱10.10 | 1.85M shares | ₱18.83 Million | -₱0.12 | -1.17% |
| Jan 07, 2026 | ₱10.30 | ₱10.30 | ₱10.00 | 3.62M shares | ₱36.72 Million | +₱0.20 | +1.98% |
| Jan 06, 2026 | ₱10.10 | ₱10.30 | ₱9.90 | 5.65M shares | ₱57.45 Million | ₱0.00 | 0.00% |
| Jan 05, 2026 | ₱10.10 | ₱10.20 | ₱9.97 | 3.65M shares | ₱36.80 Million | +₱0.16 | +1.61% |
| Jan 02, 2026 | ₱9.94 | ₱9.94 | ₱9.53 | 2.94M shares | ₱28.72 Million | +₱0.04 | +0.40% |
| Dec 29, 2025 | ₱9.90 | ₱10.28 | ₱9.89 | 4.53M shares | ₱45.08 Million | -₱0.29 | -2.94% |
| Dec 26, 2025 | ₱10.20 | ₱10.36 | ₱10.10 | 3.05M shares | ₱31.12 Million | -₱0.08 | -0.78% |
| Dec 23, 2025 | ₱10.28 | ₱10.30 | ₱10.16 | 5.17M shares | ₱53.20 Million | +₱0.18 | +1.78% |
| Dec 22, 2025 | ₱10.10 | ₱10.20 | ₱9.80 | 4.42M shares | ₱44.31 Million | +₱0.49 | +4.88% |
| Dec 19, 2025 | ₱9.63 | ₱10.00 | ₱9.63 | 2.75M shares | ₱26.82 Million | -₱0.36 | -3.70% |
| Dec 18, 2025 | ₱10.00 | ₱10.04 | ₱9.88 | 2.50M shares | ₱24.90 Million | +₱0.10 | +1.01% |
| Dec 17, 2025 | ₱9.90 | ₱10.00 | ₱9.83 | 1.46M shares | ₱14.49 Million | -₱0.02 | -0.20% |
| Dec 16, 2025 | ₱9.92 | ₱10.14 | ₱9.84 | 2.37M shares | ₱23.46 Million | -₱0.18 | -1.78% |
| Dec 15, 2025 | ₱10.10 | ₱10.14 | ₱10.02 | 3.96M shares | ₱39.96 Million | +₱0.10 | +1.00% |
| Dec 12, 2025 | ₱10.00 | ₱10.18 | ₱9.90 | 9.06M shares | ₱90.76 Million | +₱0.37 | +3.73% |
| Dec 11, 2025 | ₱9.64 | ₱9.95 | ₱9.63 | 2.15M shares | ₱21.21 Million | -₱0.15 | -1.53% |
| Dec 10, 2025 | ₱9.79 | ₱9.85 | ₱9.53 | 1.79M shares | ₱17.44 Million | +₱0.27 | +2.73% |
| Dec 09, 2025 | ₱9.53 | ₱9.80 | ₱9.51 | 1.33M shares | ₱12.72 Million | -₱0.26 | -2.76% |
| Dec 05, 2025 | ₱9.80 | ₱9.90 | ₱9.70 | 1.74M shares | ₱17.02 Million | -₱0.04 | -0.41% |
| Dec 04, 2025 | ₱9.84 | ₱10.00 | ₱9.70 | 3.31M shares | ₱32.73 Million | +₱0.14 | +1.44% |
| Dec 03, 2025 | ₱9.70 | ₱9.70 | ₱9.50 | 4.65M shares | ₱44.65 Million | +₱0.17 | +1.78% |
| Dec 02, 2025 | ₱9.53 | ₱9.72 | ₱9.50 | 2.83M shares | ₱27.17 Million | -₱0.19 | -1.95% |
| Dec 01, 2025 | ₱9.72 | ₱9.99 | ₱9.34 | 10.77M shares | ₱106.59 Million | +₱0.40 | +4.07% |
| Nov 28, 2025 | ₱9.34 | ₱9.45 | ₱8.64 | 12.02M shares | ₱109.38 Million | +₱0.86 | +9.24% |
| Nov 27, 2025 | ₱8.55 | ₱8.87 | ₱8.51 | 2.19M shares | ₱18.87 Million | -₱0.21 | -2.51% |
| Nov 26, 2025 | ₱8.77 | ₱8.95 | ₱8.64 | 3.21M shares | ₱28.33 Million | -₱0.04 | -0.45% |
| Nov 25, 2025 | ₱8.81 | ₱8.60 | ₱8.10 | 8.89M shares | ₱76.11 Million | +₱0.95 | +10.82% |
| Nov 24, 2025 | ₱7.95 | ₱7.96 | ₱7.86 | 595K shares | ₱4.71 Million | -₱0.01 | -0.13% |
| Nov 21, 2025 | ₱7.96 | ₱7.99 | ₱7.80 | 2.15M shares | ₱17.01 Million | +₱0.05 | +0.63% |
| Nov 20, 2025 | ₱7.91 | ₱8.10 | ₱7.90 | 1.56M shares | ₱12.36 Million | -₱0.10 | -1.25% |
| Nov 19, 2025 | ₱8.01 | ₱8.05 | ₱7.85 | 718K shares | ₱5.70 Million | +₱0.06 | +0.75% |
| Nov 18, 2025 | ₱7.95 | ₱8.16 | ₱7.71 | 3.52M shares | ₱27.68 Million | -₱0.19 | -2.45% |
| Nov 17, 2025 | ₱8.15 | ₱8.20 | ₱8.08 | 1.34M shares | ₱10.95 Million | -₱0.01 | -0.12% |
| Nov 14, 2025 | ₱8.16 | ₱8.57 | ₱8.09 | 4.62M shares | ₱38.02 Million | -₱0.44 | -5.34% |
| Nov 13, 2025 | ₱8.62 | ₱8.74 | ₱8.51 | 4.55M shares | ₱39.30 Million | +₱0.24 | +2.74% |
| Nov 12, 2025 | ₱8.39 | ₱8.60 | ₱8.28 | 2.08M shares | ₱17.43 Million | -₱0.20 | -2.44% |
| Nov 11, 2025 | ₱8.60 | ₱9.00 | ₱8.45 | 7.53M shares | ₱66.00 Million | -₱0.13 | -1.49% |
This historical data puts the recent movement of the PX stock price into a broader time context, showing how it has behaved during both high and low volatility periods. When viewed alongside its current trading conditions, these patterns help clarify where PX sits within its recent range.
Price & Volume Charts
Visual representation of PX historical performance for the selected period
Historical Price Chart
The chart displays PX closing prices along with daily high and low ranges, helping identify price trends and support levels.
Historical Volume Chart
The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in PX price history for the selected period
Sep
2026
September 18, 2026
Highest Trading Volume
₱13.10
36.91M Shares (₱483.46M total value)
Most actively traded day with 36.91M shares (₱483.46M total value) at ₱13.10 per share, indicating peak investor activity
Sep
2026
September 17, 2026
Highest Price
₱13.22
Peak price of ₱13.22 reached during this period, representing the stock's maximum value, with 10.82M shares traded and +4.09% price movement on that day
Jul
2026
July 01, 2026
Lowest Price
₱6.60
Lowest price of ₱6.60 recorded, marking the period's minimum valuation, with a -3.93% decline on that day
Feb
2026
February 02, 2026
Biggest Daily Loss
₱10.04
(-13.45%)
Single-day loss of -13.45% with ₱1.35 price decrease, the largest percentage drop in this period, with 20.25M shares traded during the decline
Nov
2025
November 25, 2025
Biggest Daily Gain
₱8.81
(+10.82%)
Single-day gain of 10.82% with ₱0.95 price increase, the largest percentage rise in this period, with 8.89M shares changing hands
Historical Insights
Statistical analysis of PX price movements for the selected period
Long-Term Trend (MA200)
Bullish
PX is trading 8.78% above the 200-day Moving Average (₱9.91). This level often acts as dynamic support during uptrends.
Price Volatility
High
PX showed high volatility with a standard deviation of 3.53% in daily price changes, reflecting significant price swings and higher risk during this period.
Overall Trend
upward
The stock price exhibited an upward trend from November 11, 2025 to November 11, 2026, demonstrating positive momentum and price appreciation over the selected period.
Trading Days Analysis
245 Trading Days
During the 245 trading days analyzed, PX recorded 110 positive days, 132 negative days, and 3 unchanged days, resulting in a win rate of 44.9% for the period.
Average Daily Change
+0.15%
The stock demonstrated an average daily change of +0.15%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱6.62
The trading range spread for PX was ₱6.62, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.
Related Stocks
See price history of stocks related to PX by sector and industry.
Historical Price Data FAQs
Common questions about PX stock price history page
What is the PX stock price history page?
The PX stock price history page provides comprehensive historical trading data for Philex Mining Corporation, including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is PX's 52-week trading range?
PX has traded between ₱6.60 and ₱13.22 over the past 52 weeks for Philex Mining Corporation, representing a price range of 100.3%. Currently trading at ₱10.78, the stock is 63.3% above its 52-week low and 18.5% below its 52-week high.
How has PX performed year-to-date (YTD)?
Year-to-date in 2026, PX has gained 8.5% from ₱9.94 to ₱10.78 for Philex Mining Corporation. The stock reached a YTD high of ₱13.22 and a low of ₱6.60.
What is PX's 50-day moving average (MA50)?
The 50-day moving average for Philex Mining Corporation (PX) is ₱11.20. The stock is currently trading below this level at ₱10.78, which is 3.8% below the 50-day MA.
What is PX's 200-day moving average (MA200)?
The 200-day moving average for Philex Mining Corporation (PX) is ₱9.91. The stock is currently trading above this key long-term indicator at ₱10.78, which is 8.8% above the 200-day MA.