Dizon Copper Silver Mines Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-20 | 5.310 | 5.400 | 5.100 | 5.250 | 5.250 | 31,000 |
| 2022-01-18 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 5,200 |
| 2022-01-17 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 3,000 |
| 2022-01-14 | 5.490 | 5.490 | 5.490 | 5.490 | 5.490 | 100 |
| 2022-01-13 | 5.190 | 5.190 | 5.190 | 5.190 | 5.190 | 1,000 |
| 2022-01-12 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 6,000 |
| 2022-01-11 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 13,000 |
| 2022-01-07 | 4.550 | 4.570 | 4.530 | 4.570 | 4.570 | 5,300 |
| 2022-01-05 | 5.000 | 5.450 | 5.000 | 5.450 | 5.450 | 200 |
| 2022-01-03 | 5.510 | 5.510 | 5.510 | 5.510 | 5.510 | 100 |
| 2021-12-29 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 9,900 |
| 2021-12-28 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 2,000 |
| 2021-12-23 | 4.910 | 4.910 | 4.910 | 4.910 | 4.910 | 400 |
| 2021-12-22 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 500 |
| 2021-12-21 | 5.000 | 5.450 | 5.000 | 5.000 | 5.000 | 40,100 |
| 2021-12-17 | 5.020 | 5.660 | 5.000 | 5.660 | 5.660 | 31,100 |
| 2021-12-16 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 100 |
| 2021-12-15 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 5,000 |
| 2021-12-14 | 5.500 | 5.680 | 4.760 | 5.670 | 5.670 | 6,200 |
| 2021-12-13 | 6.450 | 6.450 | 5.500 | 5.500 | 5.500 | 2,700 |
| 2021-12-10 | 7.350 | 7.350 | 5.940 | 5.950 | 5.950 | 1,557,000 |
| 2021-12-09 | 5.150 | 5.150 | 4.920 | 4.920 | 4.920 | 43,100 |
| 2021-12-07 | 5.440 | 5.440 | 5.440 | 5.440 | 5.440 | 100 |
| 2021-12-03 | 5.150 | 5.460 | 5.150 | 5.460 | 5.460 | 1,300 |
| 2021-12-01 | 5.110 | 5.460 | 5.110 | 5.460 | 5.460 | 1,900 |
| 2021-11-29 | 5.110 | 5.490 | 5.110 | 5.490 | 5.490 | 200 |
| 2021-11-26 | 5.120 | 5.490 | 5.120 | 5.490 | 5.490 | 4,800 |
| 2021-11-22 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 100,000 |
| 2021-11-19 | 5.130 | 5.130 | 5.120 | 5.120 | 5.120 | 20,500 |
| 2021-11-18 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 100 |
| 2021-11-17 | 5.120 | 5.490 | 5.120 | 5.470 | 5.470 | 2,700 |
| 2021-11-16 | 5.250 | 5.250 | 5.120 | 5.120 | 5.120 | 10,700 |
| 2021-11-15 | 5.160 | 5.250 | 5.160 | 5.250 | 5.250 | 10,400 |
| 2021-11-08 | 5.130 | 5.570 | 5.120 | 5.500 | 5.500 | 30,600 |
| 2021-11-05 | 5.120 | 5.590 | 5.120 | 5.590 | 5.590 | 3,800 |
| 2021-11-04 | 5.250 | 5.300 | 5.110 | 5.110 | 5.110 | 45,000 |
| 2021-11-03 | 5.250 | 5.250 | 5.230 | 5.230 | 5.230 | 3,100 |
| 2021-11-02 | 5.230 | 5.230 | 5.230 | 5.230 | 5.230 | 8,000 |
| 2021-10-25 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 1,000 |
| 2021-10-22 | 5.500 | 5.510 | 5.500 | 5.500 | 5.500 | 11,900 |
| 2021-10-21 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 100 |
| 2021-10-20 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 1,000 |
| 2021-10-18 | 5.510 | 5.530 | 5.250 | 5.250 | 5.250 | 75,200 |
| 2021-10-15 | 5.510 | 5.510 | 5.510 | 5.510 | 5.510 | 45,500 |
| 2021-10-14 | 5.530 | 5.530 | 5.510 | 5.510 | 5.510 | 27,700 |
← NewerPage 10 of 10 · 585 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.