- Stock Price
- Price History
- Dividends
- Dividend History
PX Stock Price History - Philex Mining Corporation
Best Day (1Y)
₱10.60
October 14, 2025
Worst Day (1Y)
₱2.79
January 02, 2025
Average Volume (1Y)
7.75M
Daily Average
Most Traded (1Y)
61.15M
February 19, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| 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% |
| Nov 10, 2025 | ₱8.73 | ₱8.81 | ₱8.00 | 6.74M shares | ₱57.24 Million | +₱0.88 | +10.09% |
| Nov 07, 2025 | ₱7.93 | ₱8.00 | ₱7.45 | 2.54M shares | ₱19.81 Million | +₱0.40 | +5.03% |
| Nov 06, 2025 | ₱7.55 | ₱7.72 | ₱7.45 | 3.96M shares | ₱30.07 Million | +₱0.16 | +2.17% |
| Nov 05, 2025 | ₱7.39 | ₱7.69 | ₱7.33 | 4.45M shares | ₱33.10 Million | -₱0.29 | -3.90% |
| Nov 04, 2025 | ₱7.69 | ₱8.00 | ₱7.50 | 4.63M shares | ₱35.96 Million | -₱0.29 | -3.75% |
| Nov 03, 2025 | ₱7.99 | ₱8.30 | ₱7.73 | 3.82M shares | ₱30.64 Million | -₱0.08 | -0.99% |
| Oct 30, 2025 | ₱8.07 | ₱8.20 | ₱7.90 | 1.84M shares | ₱14.73 Million | ₱0.00 | 0.00% |
| Oct 29, 2025 | ₱8.07 | ₱8.07 | ₱7.70 | 3.04M shares | ₱24.16 Million | +₱0.39 | +4.81% |
| Oct 28, 2025 | ₱7.70 | ₱8.18 | ₱7.67 | 6.32M shares | ₱49.52 Million | -₱0.33 | -4.35% |
| Oct 27, 2025 | ₱8.05 | ₱8.38 | ₱8.05 | 3.92M shares | ₱31.91 Million | -₱0.20 | -2.54% |
| Oct 24, 2025 | ₱8.26 | ₱8.80 | ₱8.22 | 4.66M shares | ₱39.36 Million | -₱0.28 | -3.39% |
| Oct 23, 2025 | ₱8.55 | ₱8.70 | ₱8.35 | 6.09M shares | ₱52.39 Million | +₱0.10 | +1.18% |
| Oct 22, 2025 | ₱8.45 | ₱9.18 | ₱8.28 | 24.36M shares | ₱207.98 Million | -₱0.67 | -7.95% |
| Oct 21, 2025 | ₱9.18 | ₱9.88 | ₱9.15 | 6.09M shares | ₱57.04 Million | -₱0.30 | -3.27% |
| Oct 20, 2025 | ₱9.49 | ₱9.65 | ₱9.20 | 15.73M shares | ₱148.22 Million | -₱0.12 | -1.25% |
| Oct 17, 2025 | ₱9.61 | ₱10.40 | ₱9.57 | 18.63M shares | ₱183.84 Million | -₱0.37 | -3.90% |
| Oct 16, 2025 | ₱10.00 | ₱10.56 | ₱9.99 | 16.48M shares | ₱167.21 Million | -₱0.29 | -2.91% |
| Oct 15, 2025 | ₱10.30 | ₱11.00 | ₱10.20 | 11.47M shares | ₱120.62 Million | -₱0.29 | -2.83% |
| Oct 14, 2025 | ₱10.60 | ₱11.08 | ₱10.40 | 18.33M shares | ₱199.42 Million | +₱0.20 | +1.92% |
| Oct 13, 2025 | ₱10.40 | ₱10.56 | ₱10.24 | 10.07M shares | ₱105.09 Million | +₱0.35 | +3.38% |
| Oct 10, 2025 | ₱10.06 | ₱10.22 | ₱9.86 | 21.45M shares | ₱214.96 Million | -₱0.35 | -3.45% |
| Oct 09, 2025 | ₱10.42 | ₱10.60 | ₱10.10 | 30.17M shares | ₱314.64 Million | +₱0.33 | +3.17% |
| Oct 08, 2025 | ₱10.10 | ₱10.12 | ₱9.10 | 46.04M shares | ₱447.35 Million | +₱1.23 | +12.22% |
| Oct 07, 2025 | ₱9.00 | ₱9.06 | ₱8.89 | 20.45M shares | ₱183.82 Million | +₱0.31 | +3.45% |
| Oct 06, 2025 | ₱8.70 | ₱8.78 | ₱8.58 | 7.87M shares | ₱68.47 Million | +₱0.31 | +3.57% |
| Oct 03, 2025 | ₱8.40 | ₱8.90 | ₱8.25 | 10.75M shares | ₱91.21 Million | -₱0.38 | -4.55% |
| Oct 02, 2025 | ₱8.80 | ₱8.88 | ₱8.60 | 5.12M shares | ₱45.03 Million | +₱0.13 | +1.50% |
| Oct 01, 2025 | ₱8.67 | ₱8.85 | ₱8.32 | 15.51M shares | ₱133.86 Million | +₱0.54 | +6.25% |
| Sep 30, 2025 | ₱8.16 | ₱8.55 | ₱8.00 | 12.82M shares | ₱105.24 Million | -₱0.08 | -0.97% |
| Sep 29, 2025 | ₱8.24 | ₱8.24 | ₱7.90 | 17.01M shares | ₱138.39 Million | +₱0.46 | +5.64% |
| Sep 26, 2025 | ₱7.80 | ₱7.89 | ₱7.80 | 7.80M shares | ₱61.37 Million | +₱0.04 | +0.52% |
| Sep 25, 2025 | ₱7.76 | ₱7.80 | ₱7.50 | 27.01M shares | ₱209.16 Million | +₱0.16 | +2.11% |
| Sep 24, 2025 | ₱7.60 | ₱7.85 | ₱7.60 | 10.96M shares | ₱84.47 Million | +₱0.07 | +0.93% |
| Sep 23, 2025 | ₱7.53 | ₱7.64 | ₱7.35 | 19.91M shares | ₱149.98 Million | +₱0.40 | +5.31% |
| Sep 22, 2025 | ₱7.15 | ₱7.29 | ₱7.12 | 2.94M shares | ₱21.08 Million | +₱0.07 | +0.99% |
| Sep 19, 2025 | ₱7.08 | ₱7.24 | ₱7.06 | 2.46M shares | ₱17.48 Million | -₱0.02 | -0.28% |
| Sep 18, 2025 | ₱7.10 | ₱7.30 | ₱7.07 | 4.72M shares | ₱33.73 Million | -₱0.19 | -2.74% |
| Sep 17, 2025 | ₱7.30 | ₱7.70 | ₱7.18 | 17.96M shares | ₱134.10 Million | +₱0.08 | +1.11% |
| Sep 16, 2025 | ₱7.22 | ₱7.30 | ₱7.00 | 9.20M shares | ₱66.39 Million | +₱0.23 | +3.14% |
| Sep 15, 2025 | ₱7.00 | ₱7.22 | ₱7.00 | 5.52M shares | ₱39.20 Million | -₱0.20 | -2.91% |
| Sep 12, 2025 | ₱7.21 | ₱7.23 | ₱6.90 | 10.86M shares | ₱77.36 Million | +₱0.25 | +3.44% |
| Sep 11, 2025 | ₱6.97 | ₱7.21 | ₱6.94 | 3.80M shares | ₱26.93 Million | -₱0.01 | -0.14% |
| Sep 10, 2025 | ₱6.98 | ₱7.02 | ₱6.88 | 2.35M shares | ₱16.38 Million | -₱0.01 | -0.14% |
| Sep 09, 2025 | ₱6.99 | ₱7.13 | ₱6.92 | 3.58M shares | ₱25.05 Million | -₱0.01 | -0.14% |
| Sep 08, 2025 | ₱7.00 | ₱7.20 | ₱6.98 | 4.18M shares | ₱29.57 Million | +₱0.01 | +0.14% |
| Sep 05, 2025 | ₱6.99 | ₱7.00 | ₱6.80 | 5.76M shares | ₱40.16 Million | +₱0.20 | +2.79% |
| Sep 04, 2025 | ₱6.80 | ₱7.08 | ₱6.80 | 3.04M shares | ₱21.04 Million | -₱0.21 | -3.13% |
| Sep 03, 2025 | ₱7.02 | ₱7.23 | ₱6.80 | 12.78M shares | ₱90.69 Million | +₱0.23 | +3.24% |
| Sep 02, 2025 | ₱6.80 | ₱7.12 | ₱6.80 | 9.04M shares | ₱62.57 Million | -₱0.15 | -2.16% |
| Sep 01, 2025 | ₱6.95 | ₱7.01 | ₱6.85 | 12.63M shares | ₱87.67 Million | +₱0.31 | +4.51% |
| Aug 29, 2025 | ₱6.65 | ₱6.65 | ₱6.38 | 9.18M shares | ₱60.05 Million | +₱0.29 | +4.40% |
| Aug 28, 2025 | ₱6.37 | ₱6.43 | ₱6.33 | 6.41M shares | ₱40.89 Million | +₱0.07 | +1.11% |
| Aug 27, 2025 | ₱6.30 | ₱6.36 | ₱6.10 | 4.60M shares | ₱28.86 Million | +₱0.07 | +1.12% |
| Aug 26, 2025 | ₱6.23 | ₱6.31 | ₱5.85 | 10.52M shares | ₱64.63 Million | +₱0.43 | +6.86% |
| Aug 22, 2025 | ₱5.83 | ₱5.84 | ₱5.55 | 1.93M shares | ₱11.15 Million | +₱0.01 | +0.17% |
| Aug 20, 2025 | ₱5.82 | ₱5.83 | ₱5.53 | 4.51M shares | ₱25.96 Million | +₱0.23 | +3.93% |
| Aug 19, 2025 | ₱5.60 | ₱5.63 | ₱5.30 | 2.41M shares | ₱13.23 Million | +₱0.02 | +0.36% |
| Aug 18, 2025 | ₱5.58 | ₱5.59 | ₱5.17 | 1.82M shares | ₱9.94 Million | +₱0.24 | +4.30% |
| Aug 15, 2025 | ₱5.35 | ₱5.39 | ₱5.18 | 1.51M shares | ₱8.05 Million | -₱0.04 | -0.74% |
| Aug 14, 2025 | ₱5.39 | ₱5.40 | ₱5.05 | 3.63M shares | ₱19.03 Million | +₱0.10 | +1.89% |
| Aug 13, 2025 | ₱5.29 | ₱5.48 | ₱5.29 | 1.27M shares | ₱6.77 Million | -₱0.11 | -2.04% |
| Aug 12, 2025 | ₱5.40 | ₱5.53 | ₱5.20 | 4.17M shares | ₱22.29 Million | ₱0.00 | 0.00% |
| Aug 11, 2025 | ₱5.40 | ₱5.66 | ₱5.30 | 4.97M shares | ₱26.91 Million | -₱0.22 | -4.09% |
| Aug 08, 2025 | ₱5.63 | ₱5.79 | ₱5.55 | 2.60M shares | ₱14.78 Million | +₱0.02 | +0.36% |
| Aug 07, 2025 | ₱5.61 | ₱5.79 | ₱5.53 | 2.76M shares | ₱15.47 Million | -₱0.14 | -2.43% |
| Aug 06, 2025 | ₱5.75 | ₱5.99 | ₱5.70 | 9.81M shares | ₱57.13 Million | -₱0.04 | -0.69% |
| Aug 05, 2025 | ₱5.79 | ₱6.01 | ₱5.79 | 4.01M shares | ₱23.55 Million | ₱0.00 | 0.00% |
| Aug 04, 2025 | ₱5.79 | ₱5.97 | ₱5.59 | 13.24M shares | ₱75.66 Million | +₱0.31 | +5.27% |
| Aug 01, 2025 | ₱5.50 | ₱5.63 | ₱5.50 | 7.79M shares | ₱43.14 Million | -₱0.14 | -2.48% |
| Jul 31, 2025 | ₱5.64 | ₱5.72 | ₱5.50 | 4.46M shares | ₱25.00 Million | -₱0.11 | -1.91% |
| Jul 30, 2025 | ₱5.75 | ₱5.86 | ₱5.74 | 1.27M shares | ₱7.31 Million | ₱0.00 | 0.00% |
| Jul 29, 2025 | ₱5.75 | ₱5.97 | ₱5.71 | 3.71M shares | ₱21.47 Million | -₱0.21 | -3.69% |
| Jul 28, 2025 | ₱5.97 | ₱6.02 | ₱5.82 | 1.73M shares | ₱10.20 Million | -₱0.01 | -0.17% |
| Jul 25, 2025 | ₱5.98 | ₱6.06 | ₱5.94 | 954K shares | ₱5.71 Million | -₱0.07 | -1.16% |
| Jul 24, 2025 | ₱6.05 | ₱6.10 | ₱5.88 | 4.28M shares | ₱25.69 Million | -₱0.01 | -0.17% |
| Jul 23, 2025 | ₱6.06 | ₱6.15 | ₱5.83 | 2.81M shares | ₱17.07 Million | +₱0.24 | +3.95% |
| Jul 22, 2025 | ₱5.83 | ₱6.06 | ₱5.81 | 2.60M shares | ₱15.22 Million | +₱0.04 | +0.69% |
| Jul 21, 2025 | ₱5.79 | ₱6.04 | ₱5.69 | 5.75M shares | ₱33.20 Million | -₱0.13 | -2.20% |
| Jul 18, 2025 | ₱5.92 | ₱6.09 | ₱5.88 | 4.56M shares | ₱26.95 Million | -₱0.08 | -1.33% |
| Jul 17, 2025 | ₱6.00 | ₱6.35 | ₱5.88 | 7.14M shares | ₱43.19 Million | -₱0.28 | -4.61% |
| Jul 16, 2025 | ₱6.29 | ₱6.40 | ₱6.24 | 1.02M shares | ₱6.44 Million | -₱0.11 | -1.72% |
| Jul 15, 2025 | ₱6.40 | ₱6.41 | ₱6.27 | 1.09M shares | ₱6.98 Million | -₱0.03 | -0.47% |
| Jul 14, 2025 | ₱6.43 | ₱6.50 | ₱6.35 | 1.52M shares | ₱9.76 Million | +₱0.14 | +2.23% |
| Jul 11, 2025 | ₱6.29 | ₱6.44 | ₱6.27 | 1.47M shares | ₱9.27 Million | -₱0.05 | -0.79% |
| Jul 10, 2025 | ₱6.34 | ₱6.40 | ₱6.19 | 1.66M shares | ₱10.37 Million | +₱0.10 | +1.60% |
| Jul 09, 2025 | ₱6.24 | ₱6.30 | ₱6.17 | 2.11M shares | ₱13.10 Million | +₱0.05 | +0.81% |
| Jul 08, 2025 | ₱6.19 | ₱6.30 | ₱6.15 | 3.51M shares | ₱21.72 Million | +₱0.01 | +0.16% |
| Jul 07, 2025 | ₱6.18 | ₱6.27 | ₱6.18 | 3.84M shares | ₱23.77 Million | -₱0.10 | -1.59% |
| Jul 04, 2025 | ₱6.28 | ₱6.40 | ₱6.22 | 3.90M shares | ₱24.53 Million | -₱0.12 | -1.88% |
| Jul 03, 2025 | ₱6.40 | ₱6.55 | ₱6.34 | 2.84M shares | ₱18.18 Million | -₱0.01 | -0.16% |
| Jul 02, 2025 | ₱6.41 | ₱6.65 | ₱6.40 | 1.43M shares | ₱9.25 Million | -₱0.22 | -3.46% |
| Jul 01, 2025 | ₱6.64 | ₱6.65 | ₱6.42 | 5.65M shares | ₱36.92 Million | +₱0.23 | +3.43% |
| Jun 30, 2025 | ₱6.42 | ₱6.50 | ₱6.23 | 1.81M shares | ₱11.43 Million | -₱0.02 | -0.31% |
| Jun 27, 2025 | ₱6.44 | ₱6.70 | ₱6.37 | 5.61M shares | ₱36.41 Million | -₱0.19 | -3.01% |
| Jun 26, 2025 | ₱6.64 | ₱6.76 | ₱6.60 | 1.38M shares | ₱9.22 Million | -₱0.12 | -1.78% |
| Jun 25, 2025 | ₱6.76 | ₱6.79 | ₱6.60 | 1.87M shares | ₱12.63 Million | +₱0.16 | +2.42% |
| Jun 24, 2025 | ₱6.60 | ₱6.80 | ₱6.60 | 3.71M shares | ₱24.67 Million | -₱0.18 | -2.80% |
| Jun 23, 2025 | ₱6.79 | ₱7.00 | ₱6.73 | 3.54M shares | ₱24.14 Million | -₱0.20 | -3.00% |
| Jun 20, 2025 | ₱7.00 | ₱7.00 | ₱6.60 | 7.74M shares | ₱53.55 Million | +₱0.36 | +5.11% |
| Jun 19, 2025 | ₱6.66 | ₱6.90 | ₱6.62 | 3.96M shares | ₱26.60 Million | -₱0.21 | -3.20% |
| Jun 18, 2025 | ₱6.88 | ₱6.97 | ₱6.76 | 3.23M shares | ₱22.03 Million | -₱0.10 | -1.43% |
| Jun 17, 2025 | ₱6.98 | ₱7.01 | ₱6.79 | 3.28M shares | ₱22.76 Million | +₱0.09 | +1.31% |
| Jun 16, 2025 | ₱6.89 | ₱7.40 | ₱6.89 | 18.87M shares | ₱135.27 Million | +₱0.02 | +0.29% |
| Jun 13, 2025 | ₱6.87 | ₱7.03 | ₱6.80 | 13.91M shares | ₱96.31 Million | +₱0.38 | +5.53% |
| Jun 11, 2025 | ₱6.51 | ₱6.60 | ₱6.32 | 2.48M shares | ₱16.06 Million | +₱0.20 | +3.01% |
| Jun 10, 2025 | ₱6.32 | ₱6.47 | ₱6.26 | 5.81M shares | ₱36.85 Million | -₱0.12 | -1.86% |
| Jun 09, 2025 | ₱6.44 | ₱6.71 | ₱6.38 | 11.76M shares | ₱76.12 Million | -₱0.40 | -6.26% |
| Jun 05, 2025 | ₱6.87 | ₱6.87 | ₱6.87 | 2.05M shares | ₱14.06 Million | +₱0.14 | +2.08% |
| Jun 04, 2025 | ₱6.73 | ₱6.94 | ₱6.70 | 3.54M shares | ₱24.05 Million | -₱0.21 | -3.17% |
| Jun 03, 2025 | ₱6.95 | ₱7.00 | ₱6.75 | 7.93M shares | ₱55.15 Million | +₱0.21 | +2.96% |
| Jun 02, 2025 | ₱6.75 | ₱6.90 | ₱6.52 | 10.25M shares | ₱68.63 Million | +₱0.15 | +2.27% |
| May 30, 2025 | ₱6.60 | ₱6.91 | ₱6.60 | 6.76M shares | ₱45.43 Million | +₱0.14 | +2.17% |
| May 29, 2025 | ₱6.46 | ₱6.60 | ₱6.44 | 2.26M shares | ₱14.68 Million | -₱0.21 | -3.29% |
| May 28, 2025 | ₱6.68 | ₱6.82 | ₱6.43 | 2.49M shares | ₱16.45 Million | -₱0.08 | -1.18% |
| May 27, 2025 | ₱6.76 | ₱6.96 | ₱6.67 | 3.34M shares | ₱22.67 Million | -₱0.12 | -1.74% |
| May 26, 2025 | ₱6.88 | ₱6.95 | ₱6.25 | 12.37M shares | ₱82.97 Million | +₱0.69 | +10.08% |
| May 23, 2025 | ₱6.25 | ₱6.36 | ₱6.12 | 2.03M shares | ₱12.61 Million | -₱0.11 | -1.73% |
| May 22, 2025 | ₱6.36 | ₱6.40 | ₱6.26 | 4.04M shares | ₱25.66 Million | +₱0.08 | +1.27% |
| May 21, 2025 | ₱6.28 | ₱6.32 | ₱6.10 | 6.30M shares | ₱39.41 Million | +₱0.32 | +5.02% |
| May 20, 2025 | ₱5.98 | ₱6.09 | ₱5.94 | 3.82M shares | ₱22.86 Million | -₱0.04 | -0.66% |
| May 19, 2025 | ₱6.02 | ₱6.12 | ₱5.93 | 5.26M shares | ₱31.71 Million | +₱0.09 | +1.52% |
| May 16, 2025 | ₱5.93 | ₱5.95 | ₱5.69 | 3.02M shares | ₱17.69 Million | +₱0.29 | +4.96% |
| May 15, 2025 | ₱5.65 | ₱5.83 | ₱5.61 | 8.35M shares | ₱47.40 Million | -₱0.24 | -4.24% |
| May 14, 2025 | ₱5.90 | ₱5.99 | ₱5.87 | 3.24M shares | ₱19.25 Million | -₱0.09 | -1.50% |
| May 13, 2025 | ₱5.99 | ₱6.06 | ₱5.80 | 6.96M shares | ₱41.15 Million | -₱0.22 | -3.70% |
| May 09, 2025 | ₱6.22 | ₱6.39 | ₱6.19 | 5.28M shares | ₱32.96 Million | -₱0.13 | -2.05% |
| May 08, 2025 | ₱6.35 | ₱6.62 | ₱6.35 | 4.57M shares | ₱29.69 Million | -₱0.21 | -3.35% |
| May 07, 2025 | ₱6.57 | ₱6.80 | ₱6.47 | 3.72M shares | ₱24.56 Million | +₱0.05 | +0.77% |
| May 06, 2025 | ₱6.52 | ₱6.56 | ₱6.40 | 4.44M shares | ₱28.78 Million | +₱0.37 | +5.67% |
| May 05, 2025 | ₱6.17 | ₱6.42 | ₱6.14 | 10.10M shares | ₱62.90 Million | -₱0.24 | -3.89% |
| May 02, 2025 | ₱6.42 | ₱6.52 | ₱6.36 | 5.68M shares | ₱36.56 Million | -₱0.25 | -3.89% |
| Apr 30, 2025 | ₱6.68 | ₱6.83 | ₱6.66 | 2.97M shares | ₱20.01 Million | -₱0.15 | -2.20% |
| Apr 29, 2025 | ₱6.83 | ₱6.94 | ₱6.73 | 2.57M shares | ₱17.54 Million | +₱0.14 | +2.09% |
| Apr 28, 2025 | ₱6.69 | ₱6.85 | ₱6.59 | 3.84M shares | ₱25.85 Million | -₱0.11 | -1.62% |
| Apr 25, 2025 | ₱6.80 | ₱7.05 | ₱6.79 | 2.89M shares | ₱19.80 Million | -₱0.15 | -2.16% |
| Apr 24, 2025 | ₱6.95 | ₱6.96 | ₱6.70 | 5.01M shares | ₱34.17 Million | +₱0.32 | +4.67% |
| Apr 23, 2025 | ₱6.64 | ₱7.09 | ₱6.58 | 10.61M shares | ₱71.42 Million | -₱0.42 | -6.35% |
| Apr 22, 2025 | ₱7.09 | ₱7.15 | ₱7.02 | 9.10M shares | ₱64.57 Million | +₱0.09 | +1.29% |
| Apr 21, 2025 | ₱7.00 | ₱7.28 | ₱7.00 | 8.29M shares | ₱59.02 Million | +₱0.07 | +1.01% |
| Apr 16, 2025 | ₱6.93 | ₱7.12 | ₱6.90 | 5.74M shares | ₱40.19 Million | -₱0.02 | -0.29% |
| Apr 15, 2025 | ₱6.95 | ₱7.14 | ₱6.90 | 17.12M shares | ₱119.61 Million | -₱0.01 | -0.14% |
| Apr 14, 2025 | ₱6.96 | ₱7.17 | ₱6.94 | 9.93M shares | ₱69.72 Million | -₱0.11 | -1.56% |
| Apr 11, 2025 | ₱7.07 | ₱7.24 | ₱6.90 | 10.24M shares | ₱72.80 Million | +₱0.17 | +2.46% |
| Apr 10, 2025 | ₱6.90 | ₱6.91 | ₱6.66 | 17.69M shares | ₱120.79 Million | +₱0.66 | +9.52% |
| Apr 08, 2025 | ₱6.30 | ₱6.44 | ₱6.13 | 8.71M shares | ₱54.78 Million | +₱0.02 | +0.32% |
| Apr 07, 2025 | ₱6.28 | ₱6.79 | ₱6.01 | 31.32M shares | ₱197.86 Million | -₱0.69 | -10.92% |
| Apr 04, 2025 | ₱7.05 | ₱7.30 | ₱7.00 | 13.05M shares | ₱92.52 Million | -₱0.36 | -5.11% |
| Apr 03, 2025 | ₱7.43 | ₱7.53 | ₱7.31 | 9.76M shares | ₱72.70 Million | -₱0.07 | -0.93% |
| Apr 02, 2025 | ₱7.50 | ₱7.56 | ₱7.35 | 11.90M shares | ₱89.17 Million | +₱0.21 | +2.74% |
| Mar 31, 2025 | ₱7.30 | ₱7.39 | ₱7.20 | 10.00M shares | ₱73.34 Million | +₱0.10 | +1.39% |
| Mar 28, 2025 | ₱7.20 | ₱7.35 | ₱7.16 | 7.77M shares | ₱56.43 Million | ₱0.00 | 0.00% |
| Mar 27, 2025 | ₱7.20 | ₱7.27 | ₱7.05 | 9.63M shares | ₱69.19 Million | +₱0.11 | +1.55% |
| Mar 26, 2025 | ₱7.09 | ₱7.23 | ₱6.74 | 9.54M shares | ₱67.56 Million | +₱0.30 | +4.26% |
| Mar 25, 2025 | ₱6.80 | ₱7.10 | ₱6.80 | 8.65M shares | ₱59.65 Million | -₱0.29 | -4.23% |
| Mar 24, 2025 | ₱7.10 | ₱7.31 | ₱7.02 | 9.77M shares | ₱70.21 Million | +₱0.02 | +0.28% |
| Mar 21, 2025 | ₱7.08 | ₱7.23 | ₱7.05 | 13.77M shares | ₱98.41 Million | -₱0.07 | -0.98% |
| Mar 20, 2025 | ₱7.15 | ₱7.15 | ₱6.51 | 34.34M shares | ₱237.61 Million | +₱0.83 | +11.54% |
| Mar 19, 2025 | ₱6.41 | ₱6.72 | ₱6.40 | 11.55M shares | ₱75.13 Million | -₱0.08 | -1.23% |
| Mar 18, 2025 | ₱6.49 | ₱6.55 | ₱6.21 | 8.05M shares | ₱51.47 Million | -₱0.01 | -0.15% |
| Mar 17, 2025 | ₱6.50 | ₱6.64 | ₱6.36 | 4.78M shares | ₱30.94 Million | +₱0.02 | +0.31% |
| Mar 14, 2025 | ₱6.48 | ₱6.76 | ₱6.45 | 15.25M shares | ₱100.56 Million | -₱0.01 | -0.15% |
| Mar 13, 2025 | ₱6.49 | ₱6.65 | ₱6.25 | 18.47M shares | ₱119.76 Million | +₱0.37 | +5.70% |
| Mar 12, 2025 | ₱6.14 | ₱6.26 | ₱6.05 | 6.90M shares | ₱42.37 Million | +₱0.04 | +0.66% |
| Mar 11, 2025 | ₱6.10 | ₱6.25 | ₱6.01 | 13.76M shares | ₱83.99 Million | -₱0.16 | -2.56% |
| Mar 10, 2025 | ₱6.26 | ₱6.26 | ₱5.63 | 24.56M shares | ₱149.67 Million | +₱0.56 | +8.87% |
| Mar 07, 2025 | ₱5.75 | ₱5.94 | ₱5.66 | 13.76M shares | ₱79.31 Million | -₱0.09 | -1.54% |
| Mar 06, 2025 | ₱5.84 | ₱5.90 | ₱5.50 | 23.60M shares | ₱136.93 Million | +₱0.41 | +6.96% |
| Mar 05, 2025 | ₱5.46 | ₱5.65 | ₱5.36 | 20.80M shares | ₱115.03 Million | +₱0.07 | +1.30% |
| Mar 04, 2025 | ₱5.39 | ₱5.49 | ₱4.90 | 29.04M shares | ₱150.77 Million | +₱0.59 | +10.91% |
| Mar 03, 2025 | ₱4.86 | ₱4.92 | ₱4.65 | 8.59M shares | ₱41.50 Million | +₱0.26 | +5.42% |
| Feb 28, 2025 | ₱4.61 | ₱4.99 | ₱4.61 | 13.70M shares | ₱64.80 Million | -₱0.30 | -6.49% |
| Feb 27, 2025 | ₱4.93 | ₱5.11 | ₱4.90 | 11.54M shares | ₱57.51 Million | -₱0.10 | -1.99% |
| Feb 26, 2025 | ₱5.03 | ₱5.31 | ₱5.01 | 12.27M shares | ₱63.36 Million | -₱0.13 | -2.52% |
| Feb 25, 2025 | ₱5.16 | ₱5.32 | ₱5.11 | 11.63M shares | ₱60.92 Million | +₱0.03 | +0.58% |
| Feb 24, 2025 | ₱5.13 | ₱5.13 | ₱4.68 | 20.54M shares | ₱100.32 Million | +₱0.14 | +2.81% |
| Feb 21, 2025 | ₱4.99 | ₱5.15 | ₱4.94 | 9.80M shares | ₱49.55 Million | ₱0.00 | 0.00% |
| Feb 20, 2025 | ₱4.99 | ₱5.29 | ₱4.84 | 25.80M shares | ₱132.50 Million | -₱0.08 | -1.58% |
| Feb 19, 2025 | ₱5.07 | ₱5.20 | ₱4.60 | 61.15M shares | ₱307.41 Million | +₱0.85 | +16.82% |
| Feb 18, 2025 | ₱4.34 | ₱4.69 | ₱4.32 | 18.10M shares | ₱81.23 Million | -₱0.26 | -6.06% |
| Feb 17, 2025 | ₱4.62 | ₱4.70 | ₱3.85 | 39.29M shares | ₱173.39 Million | +₱0.76 | +16.37% |
| Feb 14, 2025 | ₱3.97 | ₱4.04 | ₱3.84 | 40.67M shares | ₱161.12 Million | +₱0.26 | +6.43% |
| Feb 13, 2025 | ₱3.73 | ₱3.77 | ₱3.39 | 36.23M shares | ₱132.41 Million | +₱0.40 | +10.68% |
| Feb 12, 2025 | ₱3.37 | ₱3.45 | ₱3.31 | 8.44M shares | ₱28.67 Million | +₱0.06 | +1.81% |
| Feb 11, 2025 | ₱3.31 | ₱3.32 | ₱3.22 | 3.86M shares | ₱12.69 Million | +₱0.11 | +3.44% |
| Feb 10, 2025 | ₱3.20 | ₱3.25 | ₱3.20 | 445K shares | ₱1.43 Million | -₱0.01 | -0.31% |
| Feb 07, 2025 | ₱3.21 | ₱3.26 | ₱3.19 | 1.57M shares | ₱5.04 Million | ₱0.00 | 0.00% |
| Feb 06, 2025 | ₱3.21 | ₱3.24 | ₱3.21 | 1.09M shares | ₱3.53 Million | -₱0.03 | -0.93% |
| Feb 05, 2025 | ₱3.24 | ₱3.25 | ₱3.19 | 1.24M shares | ₱3.97 Million | +₱0.07 | +2.21% |
| Feb 04, 2025 | ₱3.17 | ₱3.26 | ₱3.17 | 1.42M shares | ₱4.53 Million | -₱0.04 | -1.25% |
| Feb 03, 2025 | ₱3.21 | ₱3.27 | ₱3.13 | 2.11M shares | ₱6.71 Million | -₱0.06 | -1.83% |
| Jan 31, 2025 | ₱3.27 | ₱3.38 | ₱3.20 | 4.92M shares | ₱16.15 Million | -₱0.03 | -0.91% |
| Jan 30, 2025 | ₱3.30 | ₱3.36 | ₱3.24 | 5.61M shares | ₱18.59 Million | +₱0.06 | +1.85% |
| Jan 28, 2025 | ₱3.24 | ₱3.28 | ₱3.19 | 793K shares | ₱2.57 Million | -₱0.05 | -1.52% |
| Jan 27, 2025 | ₱3.29 | ₱3.29 | ₱3.18 | 3.26M shares | ₱10.62 Million | +₱0.11 | +3.46% |
| Jan 24, 2025 | ₱3.18 | ₱3.24 | ₱3.18 | 724K shares | ₱2.33 Million | -₱0.04 | -1.24% |
| Jan 23, 2025 | ₱3.22 | ₱3.28 | ₱3.09 | 5.51M shares | ₱17.89 Million | +₱0.14 | +4.21% |
| Jan 22, 2025 | ₱3.09 | ₱3.22 | ₱3.08 | 1.74M shares | ₱5.42 Million | -₱0.02 | -0.64% |
| Jan 21, 2025 | ₱3.11 | ₱3.22 | ₱3.05 | 3.37M shares | ₱10.53 Million | -₱0.12 | -3.72% |
| Jan 20, 2025 | ₱3.23 | ₱3.23 | ₱3.16 | 116K shares | ₱368K | ₱0.00 | 0.00% |
| Jan 17, 2025 | ₱3.23 | ₱3.25 | ₱3.20 | 1.96M shares | ₱6.29 Million | +₱0.03 | +0.94% |
| Jan 16, 2025 | ₱3.20 | ₱3.28 | ₱3.06 | 3.51M shares | ₱11.20 Million | +₱0.14 | +4.23% |
| Jan 15, 2025 | ₱3.07 | ₱3.16 | ₱3.05 | 2.02M shares | ₱6.20 Million | -₱0.11 | -3.46% |
| Jan 14, 2025 | ₱3.18 | ₱3.18 | ₱3.01 | 2.87M shares | ₱8.93 Million | +₱0.16 | +4.95% |
| Jan 13, 2025 | ₱3.03 | ₱3.05 | ₱2.96 | 1.24M shares | ₱3.74 Million | +₱0.09 | +3.06% |
| Jan 10, 2025 | ₱2.94 | ₱2.96 | ₱2.91 | 148K shares | ₱435K | +₱0.03 | +1.03% |
| Jan 09, 2025 | ₱2.91 | ₱3.01 | ₱2.91 | 591K shares | ₱1.73 Million | -₱0.08 | -2.68% |
| Jan 08, 2025 | ₱2.99 | ₱3.02 | ₱2.95 | 1.13M shares | ₱3.36 Million | +₱0.04 | +1.36% |
| Jan 07, 2025 | ₱2.95 | ₱2.95 | ₱2.83 | 1.04M shares | ₱3.03 Million | +₱0.10 | +3.51% |
| Jan 06, 2025 | ₱2.85 | ₱2.86 | ₱2.80 | 520K shares | ₱1.47 Million | +₱0.05 | +1.79% |
| Jan 03, 2025 | ₱2.80 | ₱2.82 | ₱2.76 | 759K shares | ₱2.12 Million | +₱0.01 | +0.36% |
| Jan 02, 2025 | ₱2.79 | ₱2.79 | ₱2.76 | 15K shares | ₱42K | ₱0.00 | 0.00% |
| Dec 27, 2024 | ₱2.79 | ₱2.80 | ₱2.74 | 1.92M shares | ₱5.26 Million | -₱0.01 | -0.36% |
| Dec 26, 2024 | ₱2.80 | ₱2.80 | ₱2.73 | 208K shares | ₱582K | +₱0.03 | +1.08% |
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
Oct
2025
October 14, 2025
Highest Price
₱10.60
Peak price of ₱10.60 reached during this period, representing the stock's maximum value, with 18.33M shares traded and +1.92% price movement on that day
Apr
2025
April 07, 2025
Biggest Daily Loss
₱6.28
(-10.92%)
Single-day loss of -10.92% with ₱0.69 price decrease, the largest percentage drop in this period, with 31.32M shares traded during the decline
Feb
2025
February 19, 2025
Biggest Daily Gain
₱5.07
(+16.82%)
Single-day gain of 16.82% with ₱0.85 price increase, the largest percentage rise in this period, with 61.15M shares changing hands
Feb
2025
February 19, 2025
Highest Trading Volume
₱5.07
61.15M Shares (₱310.03M total value)
Most actively traded day with 61.15M shares (₱310.03M total value) at ₱5.07 per share, indicating peak investor activity
Jan
2025
January 02, 2025
Lowest Price
₱2.79
Lowest price of ₱2.79 recorded, marking the period's minimum valuation
Historical Insights
Statistical analysis of PX price movements for the selected period
Long-Term Trend (MA200)
Bullish
PX is trading 42.26% above the 200-day Moving Average (₱7.23). This level often acts as dynamic support during uptrends.
Price Volatility
High
PX showed high volatility with a standard deviation of 3.84% 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 December 25, 2024 to December 25, 2025, demonstrating positive momentum and price appreciation over the selected period.
Trading Days Analysis
243 Trading Days
During the 243 trading days analyzed, PX recorded 118 positive days, 116 negative days, and 9 unchanged days, resulting in a win rate of 48.6% for the period.
Average Daily Change
+0.61%
The stock demonstrated an average daily change of +0.61%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱7.81
The trading range spread for PX was ₱7.81, 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 ₱2.77 and ₱10.60 over the past 52 weeks for Philex Mining Corporation, representing a price range of 282.7%. Currently trading at ₱10.28, the stock is 271.1% above its 52-week low and 3.0% below its 52-week high.
How has PX performed year-to-date (YTD)?
Year-to-date in 2025, PX has gained 268.5% from ₱2.79 to ₱10.28 for Philex Mining Corporation. The stock reached a YTD high of ₱10.60 and a low of ₱2.79.
What is PX's 50-day moving average (MA50)?
The 50-day moving average for Philex Mining Corporation (PX) is ₱8.97. The stock is currently trading above this level at ₱10.28, which is 14.6% above the 50-day MA.
What is PX's 200-day moving average (MA200)?
The 200-day moving average for Philex Mining Corporation (PX) is ₱7.23. The stock is currently trading above this key long-term indicator at ₱10.28, which is 42.3% above the 200-day MA.