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
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-29 2.97 3.08 2.92 3.04 4.1M
2022-12-28 2.89 3.00 2.89 2.97 1.5M
2022-12-27 2.85 2.89 2.75 2.87 0.8M
2022-12-23 2.84 2.89 2.80 2.85 0.5M
2022-12-22 2.91 2.91 2.85 2.89 0.8M
2022-12-21 2.75 2.91 2.75 2.91 1.9M
2022-12-20 2.69 2.80 2.65 2.72 0.7M
2022-12-19 2.74 2.79 2.71 2.72 1.0M
2022-12-16 2.79 2.79 2.68 2.74 3.0M
2022-12-15 2.94 2.95 2.84 2.86 0.5M
2022-12-14 2.86 2.94 2.86 2.94 0.4M
2022-12-13 2.97 2.97 2.81 2.85 1.8M
2022-12-12 2.96 3.04 2.88 2.98 2.9M
2022-12-09 2.81 2.97 2.81 2.94 6.2M
2022-12-07 2.71 2.76 2.70 2.74 0.8M
2022-12-06 2.66 2.72 2.66 2.69 0.7M
2022-12-05 2.77 2.77 2.65 2.66 2.3M
2022-12-02 2.76 2.82 2.73 2.77 2.9M
2022-12-01 2.63 2.76 2.63 2.72 2.4M
2022-11-29 2.68 2.68 2.60 2.61 1.6M
2022-11-28 2.62 2.71 2.62 2.68 2.2M
2022-11-25 2.52 2.63 2.52 2.60 3.1M
2022-11-24 2.42 2.51 2.42 2.50 1.8M
2022-11-23 2.40 2.43 2.39 2.40 0.9M
2022-11-22 2.44 2.45 2.38 2.39 1.2M
2022-11-21 2.50 2.50 2.44 2.44 0.8M
2022-11-18 2.47 2.50 2.45 2.49 1.0M
2022-11-17 2.47 2.55 2.45 2.50 1.8M
2022-11-16 2.50 2.54 2.45 2.47 1.3M
2022-11-15 2.40 2.57 2.40 2.46 1.7M
2022-11-14 2.36 2.46 2.36 2.39 1.8M
2022-11-11 2.36 2.38 2.31 2.35 2.3M
2022-11-10 2.33 2.33 2.23 2.27 1.1M
2022-11-09 2.31 2.34 2.30 2.30 0.3M
2022-11-08 2.33 2.33 2.29 2.31 0.6M
2022-11-07 2.29 2.38 2.29 2.36 2.0M
2022-11-04 2.22 2.29 2.22 2.24 0.6M
2022-11-03 2.29 2.29 2.16 2.24 2.1M
2022-11-02 2.31 2.34 2.27 2.29 1.1M
2022-10-28 2.33 2.35 2.30 2.31 0.6M
2022-10-27 2.34 2.35 2.25 2.32 2.3M
2022-10-26 2.41 2.48 2.33 2.33 1.0M
2022-10-25 2.46 2.50 2.40 2.41 0.5M
2022-10-24 2.48 2.50 2.45 2.45 0.2M
2022-10-21 2.55 2.55 2.48 2.48 0.5M
2022-10-20 2.54 2.60 2.54 2.55 0.2M
2022-10-19 2.56 2.64 2.53 2.57 0.4M
2022-10-18 2.49 2.59 2.49 2.59 0.4M
2022-10-17 2.50 2.55 2.50 2.50 0.3M
2022-10-14 2.44 2.54 2.44 2.50 0.3M
2022-10-13 2.44 2.50 2.43 2.44 0.2M
2022-10-12 2.43 2.50 2.42 2.47 0.6M
2022-10-11 2.40 2.47 2.40 2.43 1.3M
2022-10-10 2.50 2.50 2.30 2.38 0.6M
2022-10-07 2.61 2.61 2.49 2.52 0.5M
2022-10-06 2.58 2.62 2.56 2.59 0.6M
2022-10-05 2.52 2.61 2.52 2.53 1.0M
2022-10-04 2.49 2.52 2.36 2.47 1.3M
2022-10-03 2.48 2.48 2.30 2.34 2.0M
2022-09-30 2.56 2.56 2.46 2.48 2.0M
2022-09-29 2.54 2.59 2.54 2.56 0.6M
2022-09-28 2.66 2.66 2.49 2.54 2.4M
2022-09-27 2.60 2.72 2.50 2.64 5.4M
2022-09-26 2.68 2.71 2.61 2.71 1.2M
2022-09-23 2.68 2.71 2.61 2.71 1.2M
2022-09-22 2.76 2.76 2.68 2.68 3.6M
2022-09-21 2.82 2.82 2.77 2.79 2.4M
2022-09-20 2.75 2.82 2.75 2.78 1.5M
2022-09-19 2.86 2.86 2.73 2.75 5.0M
2022-09-16 2.90 2.90 2.85 2.87 3.3M
2022-09-15 2.98 2.98 2.84 2.93 12.0M
2022-09-14 3.13 3.13 2.94 3.00 21.3M
2022-09-13 3.17 3.17 3.13 3.15 2.1M
2022-09-12 3.16 3.24 3.16 3.17 2.5M
2022-09-09 3.17 3.18 3.16 3.18 1.1M
2022-09-08 3.14 3.20 3.14 3.17 1.4M
2022-09-07 3.19 3.19 3.12 3.14 3.2M
2022-09-06 3.17 3.22 3.15 3.20 2.6M
2022-09-05 3.13 3.17 3.11 3.15 1.6M
2022-09-02 3.12 3.17 3.11 3.14 2.3M
2022-09-01 3.20 3.24 3.10 3.11 15.3M
2022-08-31 3.23 3.26 3.15 3.24 7.2M
2022-08-30 3.20 3.26 3.15 3.25 9.1M
2022-08-26 3.30 3.34 3.28 3.30 6.5M
2022-08-25 3.23 3.30 3.23 3.30 7.4M
2022-08-24 3.30 3.35 3.23 3.25 12.1M
2022-08-23 3.46 3.46 3.23 3.26 38.7M
2022-08-22 3.58 3.60 3.45 3.50 16.0M
2022-08-19 3.46 3.60 3.45 3.54 33.1M
2022-08-18 3.40 3.53 3.35 3.42 25.7M
2022-08-17 3.20 3.46 3.19 3.38 72.3M
2022-08-16 3.19 3.21 3.16 3.20 6.1M
2022-08-15 3.23 3.24 3.13 3.18 8.0M
2022-08-12 3.37 3.37 3.19 3.20 13.5M
2022-08-11 3.40 3.44 3.33 3.37 14.9M
2022-08-10 3.18 3.43 3.17 3.35 27.7M
2022-08-09 3.16 3.16 3.14 3.14 2.1M
2022-08-08 3.16 3.16 3.14 3.16 0.9M
2022-08-05 3.16 3.20 3.15 3.17 2.4M
2022-08-04 3.17 3.18 3.13 3.14 1.3M
2022-08-03 3.20 3.20 3.13 3.16 1.8M
2022-08-02 3.23 3.23 3.19 3.19 0.9M
2022-08-01 3.25 3.32 3.23 3.25 0.8M
2022-07-29 3.29 3.33 3.23 3.25 0.5M
2022-07-28 3.32 3.33 3.28 3.29 1.1M
2022-07-27 3.28 3.33 3.28 3.30 0.3M
2022-07-26 3.25 3.27 3.20 3.26 0.2M
2022-07-25 3.25 3.30 3.25 3.26 0.6M
2022-07-22 3.17 3.25 3.16 3.25 1.1M
2022-07-21 3.16 3.18 3.15 3.17 0.6M
2022-07-20 3.14 3.19 3.13 3.16 1.0M
2022-07-19 3.13 3.15 3.12 3.14 1.4M
2022-07-18 3.13 3.16 3.11 3.13 2.0M
2022-07-15 3.18 3.18 3.12 3.13 1.0M
2022-07-14 3.17 3.19 3.13 3.18 0.5M
2022-07-13 3.17 3.18 3.16 3.16 0.4M
2022-07-12 3.20 3.20 3.15 3.19 0.3M
2022-07-11 3.14 3.20 3.13 3.20 1.2M
2022-07-08 3.15 3.19 3.08 3.13 3.7M
2022-07-07 3.36 3.36 3.13 3.14 3.0M
2022-07-06 3.27 3.29 3.19 3.20 1.3M
2022-07-05 3.34 3.34 3.29 3.29 0.6M
2022-07-04 3.40 3.40 3.30 3.32 0.3M
2022-07-01 3.38 3.45 3.29 3.40 0.4M
2022-06-30 3.48 3.48 3.30 3.43 0.9M
2022-06-29 3.50 3.50 3.44 3.46 0.3M
2022-06-28 3.40 3.49 3.40 3.48 0.3M
2022-06-27 3.32 3.45 3.32 3.40 0.6M
2022-06-24 3.68 3.68 3.30 3.31 2.4M
2022-06-23 3.88 4.08 3.74 3.74 2.7M
2022-06-22 3.90 3.90 3.84 3.85 0.5M
2022-06-21 4.09 4.09 3.90 3.90 0.8M
2022-06-20 4.08 4.11 4.07 4.09 0.1M
2022-06-17 4.22 4.22 4.08 4.08 0.8M
2022-06-16 4.25 4.25 4.14 4.15 0.3M
2022-06-15 4.13 4.25 4.10 4.20 0.6M
2022-06-14 4.23 4.23 4.13 4.17 0.2M
2022-06-13 4.32 4.32 4.23 4.25 0.7M
2022-06-10 4.33 4.46 4.30 4.36 0.2M
2022-06-09 4.49 4.55 4.43 4.43 0.1M
2022-06-08 4.49 4.58 4.41 4.49 0.2M
2022-06-07 4.44 4.49 4.40 4.41 0.8M
2022-06-06 4.38 4.38 4.31 4.35 0.1M
2022-06-03 4.61 4.62 4.45 4.55 0.6M
2022-06-02 4.46 4.58 4.44 4.44 0.2M
2022-06-01 4.47 4.49 4.39 4.44 0.4M
2022-05-31 4.49 4.52 4.48 4.49 0.2M
2022-05-30 4.60 4.60 4.50 4.50 0.2M
2022-05-27 4.51 4.59 4.50 4.54 0.2M
2022-05-26 4.38 4.47 4.38 4.47 0.2M
2022-05-25 4.58 4.58 4.49 4.50 0.3M
2022-05-24 4.70 4.70 4.55 4.61 0.3M
2022-05-23 4.48 4.60 4.43 4.56 0.7M
2022-05-20 4.35 4.42 4.35 4.39 1.0M
2022-05-19 4.30 4.31 4.20 4.29 0.4M
2022-05-18 4.14 4.24 4.11 4.17 0.6M
2022-05-17 4.26 4.29 4.24 4.25 1.7M
2022-05-16 4.46 4.54 4.25 4.25 0.7M
2022-05-13 4.39 4.39 4.12 4.30 1.7M
2022-05-12 4.38 4.55 4.29 4.29 1.9M
2022-05-11 4.70 4.81 4.50 4.52 2.4M
2022-05-10 4.80 4.80 4.59 4.68 2.8M
2022-05-06 4.82 4.91 4.80 4.88 0.9M
2022-05-05 4.80 5.05 4.79 4.90 0.9M
2022-05-04 4.90 4.90 4.80 4.80 1.7M
2022-05-02 5.08 5.08 4.87 4.92 0.7M
2022-04-29 5.02 5.09 4.98 4.98 1.4M
2022-04-28 5.10 5.18 4.98 5.03 10.6M
2022-04-27 5.07 5.07 4.97 4.97 1.0M
2022-04-26 5.16 5.31 5.16 5.22 0.5M
2022-04-25 5.25 5.29 5.14 5.16 2.2M
2022-04-22 5.35 5.36 5.25 5.34 0.8M
2022-04-21 5.38 5.44 5.30 5.36 1.1M
2022-04-20 5.50 5.53 5.36 5.36 0.9M
2022-04-19 5.60 5.60 5.40 5.54 0.8M
2022-04-18 5.50 5.65 5.50 5.59 1.1M
2022-04-13 5.50 5.57 5.48 5.51 0.5M
2022-04-12 5.45 5.48 5.38 5.47 0.8M
2022-04-11 5.35 5.35 5.28 5.34 0.4M
2022-04-08 5.29 5.37 5.26 5.35 0.4M
2022-04-07 5.40 5.40 5.26 5.29 1.7M
2022-04-06 5.35 5.45 5.35 5.37 0.4M
2022-04-05 5.46 5.46 5.35 5.41 0.2M
2022-04-04 5.43 5.43 5.35 5.38 0.6M
2022-04-01 5.36 5.49 5.36 5.43 0.4M
2022-03-31 5.41 5.41 5.35 5.39 1.1M
2022-03-30 5.30 5.44 5.29 5.41 0.3M
2022-03-29 5.54 5.54 5.25 5.40 1.8M
2022-03-28 5.75 5.75 5.43 5.45 0.9M
2022-03-25 5.71 5.84 5.66 5.69 1.3M
2022-03-24 5.70 5.79 5.61 5.75 1.1M
2022-03-23 5.62 5.65 5.52 5.59 0.5M
2022-03-22 5.51 5.66 5.50 5.62 1.1M
2022-03-21 5.56 5.74 5.50 5.50 2.0M
2022-03-18 5.50 5.67 5.42 5.57 2.1M
2022-03-17 5.48 5.50 5.35 5.35 0.7M
2022-03-16 5.29 5.70 5.29 5.35 0.7M
2022-03-15 5.27 5.32 5.05 5.27 3.0M
2022-03-14 5.80 5.85 5.30 5.33 5.8M
2022-03-11 6.10 6.20 5.80 5.82 3.4M
2022-03-10 5.81 6.11 5.80 6.10 7.0M
2022-03-09 6.82 6.86 6.27 6.35 7.6M
2022-03-08 6.69 6.80 6.60 6.75 6.3M
2022-03-07 6.40 6.65 6.40 6.64 11.1M
2022-03-04 6.22 6.35 6.18 6.34 5.2M
2022-03-03 6.20 6.25 6.10 6.20 2.5M
2022-03-02 6.20 6.34 6.08 6.15 9.8M
2022-03-01 6.04 6.22 6.00 6.05 3.1M
2022-02-28 6.04 6.09 5.90 5.93 3.3M
2022-02-24 5.63 6.06 5.63 6.06 9.9M
2022-02-23 5.79 5.82 5.60 5.63 1.1M
2022-02-22 5.49 5.74 5.49 5.71 2.3M
2022-02-21 5.70 5.74 5.49 5.49 1.9M
2022-02-18 5.68 5.78 5.65 5.70 1.8M
2022-02-17 5.51 5.65 5.50 5.58 1.9M
2022-02-16 5.54 5.57 5.45 5.51 1.4M
2022-02-15 5.38 5.63 5.35 5.55 1.7M
2022-02-14 5.24 5.50 5.24 5.34 0.4M
2022-02-11 5.48 5.55 5.22 5.22 1.6M
2022-02-10 5.45 5.47 5.41 5.47 1.0M
2022-02-09 5.44 5.45 5.36 5.38 0.9M
2022-02-08 5.34 5.44 5.30 5.44 0.8M
2022-02-07 5.28 5.34 5.18 5.28 1.0M
2022-02-04 5.25 5.35 5.20 5.27 0.7M
2022-02-03 5.34 5.34 5.22 5.27 0.2M
2022-02-02 5.25 5.35 5.11 5.20 2.2M
2022-01-31 5.25 5.36 5.25 5.27 1.0M
2022-01-28 5.55 5.55 5.24 5.25 5.7M
2022-01-27 5.78 5.78 5.63 5.63 1.8M
2022-01-26 5.81 5.95 5.81 5.81 1.5M
2022-01-25 5.70 5.84 5.68 5.78 0.9M
2022-01-24 5.88 5.90 5.70 5.70 1.8M
2022-01-21 5.85 5.94 5.80 5.87 1.6M
2022-01-20 5.52 5.90 5.52 5.83 5.1M
2022-01-19 5.40 5.58 5.36 5.50 0.7M
2022-01-18 5.45 5.52 5.36 5.43 1.4M
2022-01-17 5.36 5.47 5.36 5.45 1.0M
2022-01-14 5.44 5.49 5.35 5.43 0.7M
2022-01-13 5.29 5.44 5.29 5.35 1.4M
2022-01-12 5.06 5.26 5.04 5.24 0.7M
2022-01-11 5.14 5.14 5.04 5.06 0.6M
2022-01-10 5.06 5.14 5.05 5.14 0.3M
2022-01-07 5.25 5.25 5.07 5.07 1.1M
2022-01-06 5.21 5.35 5.20 5.25 0.8M
2022-01-05 5.24 5.38 5.20 5.21 0.6M
2022-01-03 5.41 5.41 5.26 5.38 1.1M