Philex Mining Corp (PX)

PX
🏛️ Philippinen →
7.80
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 7.80 7.89 7.77 7.88 417.7K
09:35 7.88 7.90 7.85 7.88 400.4K
09:40 7.89 7.90 7.88 7.89 112.8K
09:45 7.89 7.89 7.86 7.86 16.9K
09:50 7.87 7.88 7.87 7.88 12.3K
09:55 7.87 7.89 7.87 7.88 351.5K
10:00 7.89 7.89 7.86 7.86 152.4K
10:05 7.88 7.88 7.85 7.85 122.9K
10:10 7.85 7.85 7.84 7.85 7.5K
10:15 7.84 7.84 7.84 7.84 49.2K
10:20 7.83 7.84 7.83 7.84 39.1K
10:25 7.85 7.86 7.85 7.86 18.5K
10:30 7.86 7.86 7.86 7.86 9.4K
10:35 7.87 7.88 7.86 7.88 69.8K
10:40 7.88 7.88 7.85 7.85 300.0K
10:45 7.88 7.88 7.86 7.88 172.2K
10:50 7.88 7.88 7.87 7.87 88.0K
10:55 7.87 7.87 7.87 7.87 101.5K
11:00 7.87 7.87 7.86 7.86 86.2K
11:05 7.86 7.86 7.86 7.86 50.0K
11:10 7.86 7.88 7.86 7.88 158.0K
11:15 7.88 7.88 7.87 7.87 237.0K
11:20 7.87 7.87 7.87 7.87 50.6K
11:25 7.87 7.87 7.87 7.87 13.0K
11:30 7.87 7.88 7.87 7.87 103.8K
11:35 7.87 7.87 7.85 7.85 167.0K
11:40 7.87 7.87 7.87 7.87 13.0K
11:45 7.87 7.87 7.87 7.87 10.7K
11:50 7.87 7.88 7.87 7.88 20.1K
11:55 7.88 7.88 7.88 7.88 24.7K
13:00 7.88 7.88 7.88 7.88 1,430.5K
13:05 7.87 7.88 7.87 7.87 82.7K
13:10 7.88 7.88 7.87 7.88 332.8K
13:15 7.88 7.88 7.87 7.87 1.6K
13:20 7.87 7.88 7.87 7.88 130.0K
13:25 7.88 7.88 7.88 7.88 90.6K
13:30 7.88 7.88 7.88 7.88 114.0K
13:35 7.87 7.89 7.87 7.88 160.0K
13:40 7.88 7.88 7.86 7.86 299.9K
13:45 7.86 7.86 7.86 7.86 8.0K
13:50 7.87 7.87 7.87 7.87 47.6K
13:55 7.87 7.88 7.87 7.87 51.0K
14:00 7.87 7.88 7.87 7.88 62.7K
14:05 7.87 7.88 7.87 7.88 74.9K
14:10 7.88 7.88 7.88 7.88 69.0K
14:15 7.87 7.88 7.87 7.88 320.6K
14:25 7.89 7.89 7.88 7.88 140.9K
14:30 7.88 7.88 7.85 7.85 271.6K
14:35 7.84 7.85 7.82 7.84 77.6K
14:40 7.83 7.84 7.81 7.81 158.8K
14:50 7.80 7.80 7.80 7.80 287.3K
14:55 7.80 7.80 7.80 7.80 178.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 7.78 7.90 7.77 7.80 7.8M
2025-09-25 7.59 7.80 7.50 7.76 27.0M
2025-09-24 7.65 7.85 7.60 7.60 11.0M
2025-09-23 7.31 7.64 7.31 7.53 19.9M
2025-09-22 7.20 7.29 7.12 7.15 2.9M
2025-09-19 7.06 7.24 7.06 7.08 2.5M
2025-09-18 7.23 7.32 7.01 7.10 4.7M
2025-09-17 7.26 7.75 7.18 7.30 18.0M
2025-09-16 7.10 7.32 7.05 7.22 9.2M
2025-09-15 7.20 7.23 7.00 7.00 5.5M
2025-09-12 6.92 7.23 6.90 7.21 10.9M
2025-09-11 7.00 7.25 6.94 6.97 3.8M
2025-09-10 6.96 7.04 6.88 6.98 2.4M
2025-09-09 7.11 7.14 6.92 6.99 3.6M
2025-09-08 7.10 7.21 6.98 7.00 4.2M
2025-09-05 6.81 7.01 6.81 6.99 5.8M
2025-09-04 7.04 7.08 6.80 6.80 3.0M
2025-09-03 7.00 7.23 6.98 7.02 12.8M
2025-09-02 7.10 7.13 6.76 6.80 9.0M
2025-09-01 6.70 7.02 6.70 6.95 12.6M
2025-08-29 6.44 6.65 6.38 6.65 9.2M
2025-08-28 6.36 6.44 6.31 6.37 6.4M
2025-08-27 6.31 6.36 6.10 6.30 4.6M
2025-08-26 5.85 6.31 5.85 6.23 10.5M
2025-08-22 5.82 5.84 5.53 5.83 1.9M
2025-08-20 5.61 5.84 5.53 5.82 4.5M
2025-08-19 5.58 5.63 5.30 5.60 2.4M
2025-08-18 5.35 5.59 5.17 5.58 1.8M
2025-08-15 5.39 5.39 5.18 5.35 1.5M
2025-08-14 5.20 5.40 5.05 5.39 3.6M
2025-08-13 5.40 5.48 5.29 5.29 1.3M
2025-08-12 5.45 5.53 5.20 5.40 4.2M
2025-08-11 5.65 5.66 5.30 5.40 5.0M
2025-08-08 5.67 5.79 5.55 5.63 2.6M
2025-08-07 5.75 5.80 5.52 5.61 2.8M
2025-08-06 5.79 5.99 5.70 5.75 9.8M
2025-08-05 5.87 6.01 5.79 5.79 4.0M
2025-08-04 5.65 5.97 5.58 5.79 13.2M
2025-08-01 5.61 5.63 5.50 5.50 7.8M
2025-07-31 5.75 5.78 5.48 5.64 4.5M
2025-07-30 5.76 5.86 5.74 5.75 1.3M
2025-07-29 5.97 5.97 5.71 5.75 3.7M
2025-07-28 6.02 6.02 5.82 5.97 1.7M
2025-07-25 6.03 6.06 5.94 5.98 1.0M
2025-07-24 6.00 6.12 5.88 6.05 4.3M
2025-07-23 5.98 6.16 5.96 6.06 2.8M
2025-07-22 5.95 6.08 5.81 5.83 2.6M
2025-07-21 5.95 6.04 5.66 5.79 5.7M
2025-07-18 6.01 6.09 5.88 5.92 4.6M
2025-07-17 6.24 6.40 5.88 6.00 7.1M
2025-07-16 6.40 6.40 6.23 6.29 1.0M
2025-07-15 6.43 6.43 6.27 6.40 1.1M
2025-07-14 6.36 6.51 6.35 6.43 1.5M
2025-07-11 6.44 6.44 6.27 6.29 1.5M
2025-07-10 6.24 6.40 6.19 6.34 1.7M
2025-07-09 6.35 6.35 6.17 6.24 2.1M
2025-07-08 6.21 6.30 6.15 6.19 3.5M
2025-07-07 6.25 6.28 6.18 6.18 3.8M
2025-07-04 6.40 6.40 6.22 6.28 3.9M
2025-07-03 6.42 6.55 6.34 6.40 2.8M
2025-07-02 6.64 6.67 6.40 6.41 1.4M
2025-07-01 6.41 6.67 6.41 6.64 5.7M
2025-06-30 6.43 6.50 6.23 6.42 1.8M
2025-06-27 6.60 6.70 6.37 6.44 5.6M
2025-06-26 6.76 6.76 6.60 6.64 1.4M
2025-06-25 6.74 6.79 6.69 6.76 1.9M
2025-06-24 6.77 6.80 6.60 6.60 3.7M
2025-06-23 7.00 7.00 6.73 6.79 3.5M
2025-06-20 6.67 7.00 6.58 7.00 7.7M
2025-06-19 6.88 6.90 6.62 6.66 4.0M
2025-06-18 6.97 6.97 6.76 6.88 3.2M
2025-06-17 6.88 7.05 6.77 6.98 3.3M
2025-06-16 7.00 7.40 6.89 6.89 18.9M
2025-06-13 6.79 7.03 6.79 6.87 13.9M
2025-06-11 6.33 6.60 6.32 6.51 2.5M
2025-06-10 6.42 6.47 6.26 6.32 5.8M
2025-06-09 6.74 6.75 6.37 6.44 11.8M
2025-06-05 6.79 6.90 6.79 6.87 2.1M
2025-06-04 6.94 6.94 6.70 6.73 3.5M
2025-06-03 6.94 7.02 6.82 6.95 7.9M
2025-06-02 6.50 6.95 6.50 6.75 10.2M
2025-05-30 6.60 6.91 6.59 6.60 6.8M
2025-05-29 6.60 6.62 6.44 6.46 2.3M
2025-05-28 6.82 6.82 6.43 6.68 2.5M
2025-05-27 6.97 6.97 6.67 6.76 3.3M
2025-05-26 6.35 6.96 6.30 6.88 12.4M
2025-05-23 6.36 6.36 6.12 6.25 2.0M
2025-05-22 6.32 6.40 6.26 6.36 4.0M
2025-05-21 6.15 6.32 6.10 6.28 6.3M
2025-05-20 6.09 6.09 5.94 5.98 3.8M
2025-05-19 5.96 6.12 5.95 6.02 5.3M
2025-05-16 5.65 5.95 5.64 5.93 3.0M
2025-05-15 5.80 5.85 5.61 5.65 8.3M
2025-05-14 5.96 5.99 5.87 5.90 3.2M
2025-05-13 6.12 6.12 5.80 5.99 7.0M
2025-05-09 6.35 6.40 6.17 6.22 5.3M
2025-05-08 6.56 6.62 6.35 6.35 4.6M
2025-05-07 6.61 6.87 6.47 6.57 3.7M
2025-05-06 6.42 6.56 6.40 6.52 4.4M
2025-05-05 6.42 6.42 6.11 6.17 10.1M
2025-05-02 6.62 6.63 6.36 6.42 5.7M
2025-04-30 6.71 6.82 6.65 6.68 3.0M
2025-04-29 6.71 6.94 6.71 6.83 2.6M
2025-04-28 6.81 6.87 6.59 6.69 3.8M
2025-04-25 6.96 7.07 6.78 6.80 2.9M
2025-04-24 6.70 6.97 6.68 6.95 5.0M
2025-04-23 6.88 6.99 6.55 6.64 10.6M
2025-04-22 7.10 7.16 7.00 7.09 9.1M
2025-04-21 7.08 7.29 7.00 7.00 8.3M
2025-04-16 7.01 7.13 6.86 6.93 5.7M
2025-04-15 7.05 7.14 6.90 6.95 17.1M
2025-04-14 7.15 7.19 6.93 6.96 9.9M
2025-04-11 7.08 7.24 6.95 7.07 10.2M
2025-04-10 6.85 6.91 6.62 6.90 17.7M
2025-04-08 6.20 6.45 6.06 6.30 8.7M
2025-04-07 6.70 6.79 5.95 6.28 31.3M
2025-04-04 7.23 7.30 6.97 7.05 13.1M
2025-04-03 7.38 7.53 7.20 7.43 9.8M
2025-04-02 7.40 7.56 7.35 7.50 11.9M
2025-03-31 7.35 7.40 7.27 7.30 10.0M
2025-03-28 7.30 7.36 7.15 7.20 7.8M
2025-03-27 7.10 7.28 7.05 7.20 9.6M
2025-03-26 6.76 7.24 6.72 7.09 9.5M
2025-03-25 7.10 7.10 6.80 6.80 8.7M
2025-03-24 7.16 7.35 7.02 7.10 9.8M
2025-03-21 7.14 7.23 7.05 7.08 13.8M
2025-03-20 6.58 7.18 6.50 7.15 34.3M
2025-03-19 6.55 6.72 6.30 6.41 11.5M
2025-03-18 6.50 6.55 6.21 6.49 8.0M
2025-03-17 6.55 6.65 6.28 6.50 4.8M
2025-03-14 6.69 6.77 6.42 6.48 15.2M
2025-03-13 6.25 6.65 6.17 6.49 18.5M
2025-03-12 6.08 6.26 6.03 6.14 6.9M
2025-03-11 6.18 6.29 5.99 6.10 13.8M
2025-03-10 5.75 6.26 5.63 6.26 24.6M
2025-03-07 5.79 5.95 5.62 5.75 13.8M
2025-03-06 5.50 5.92 5.50 5.84 23.6M
2025-03-05 5.35 5.65 5.35 5.46 20.8M
2025-03-04 4.86 5.50 4.86 5.39 29.0M
2025-03-03 4.65 4.92 4.65 4.86 8.6M
2025-02-28 4.90 4.99 4.61 4.61 13.7M
2025-02-27 5.05 5.11 4.90 4.93 11.5M
2025-02-26 5.10 5.34 5.01 5.03 12.3M
2025-02-25 5.22 5.40 5.05 5.16 11.6M
2025-02-24 4.99 5.13 4.68 5.13 20.5M
2025-02-21 5.00 5.15 4.91 4.99 9.8M
2025-02-20 5.14 5.32 4.82 4.99 25.8M
2025-02-19 4.51 5.22 4.51 5.07 61.1M
2025-02-18 4.63 4.70 4.32 4.34 18.1M
2025-02-17 3.97 4.72 3.83 4.62 39.3M
2025-02-14 3.80 4.05 3.80 3.97 40.7M
2025-02-13 3.39 3.78 3.39 3.73 36.2M
2025-02-12 3.35 3.46 3.31 3.37 8.4M
2025-02-11 3.26 3.32 3.22 3.31 3.9M
2025-02-10 3.25 3.25 3.20 3.20 0.4M
2025-02-07 3.25 3.26 3.19 3.21 1.6M
2025-02-06 3.24 3.25 3.21 3.21 1.1M
2025-02-05 3.20 3.25 3.19 3.24 1.2M
2025-02-04 3.21 3.26 3.16 3.17 1.4M
2025-02-03 3.26 3.27 3.13 3.21 2.1M
2025-01-31 3.38 3.38 3.20 3.27 4.9M
2025-01-30 3.27 3.37 3.25 3.30 5.6M
2025-01-28 3.29 3.29 3.19 3.24 0.8M
2025-01-27 3.18 3.30 3.18 3.29 3.3M
2025-01-24 3.22 3.24 3.18 3.18 0.7M
2025-01-23 3.19 3.28 3.19 3.22 5.5M
2025-01-22 3.11 3.22 3.08 3.09 1.7M
2025-01-21 3.22 3.22 3.05 3.11 3.4M
2025-01-20 3.17 3.23 3.16 3.23 0.1M
2025-01-17 3.20 3.25 3.20 3.23 2.0M
2025-01-16 3.08 3.28 3.06 3.20 3.5M
2025-01-15 3.16 3.16 3.05 3.07 2.0M
2025-01-14 3.02 3.18 3.01 3.18 2.9M
2025-01-13 2.96 3.05 2.96 3.03 1.2M
2025-01-10 2.96 2.96 2.92 2.94 0.1M
2025-01-09 3.01 3.01 2.91 2.91 0.6M
2025-01-08 2.95 3.02 2.95 2.99 1.1M
2025-01-07 2.83 2.95 2.83 2.95 1.0M
2025-01-06 2.82 2.86 2.80 2.85 0.5M
2025-01-03 2.80 2.82 2.76 2.80 0.8M
2025-01-02 2.76 2.79 2.76 2.79 0.0M