Dizon Copper Silver Mines Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-20 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 1,000 |
| 2026-05-18 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 3,000 |
| 2026-05-15 | 3.630 | 3.630 | 3.510 | 3.510 | 3.510 | 38,000 |
| 2026-05-13 | 3.630 | 3.630 | 3.600 | 3.600 | 3.600 | 10,000 |
| 2026-05-12 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 1,000 |
| 2026-05-11 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 9,000 |
| 2026-05-08 | 4.000 | 4.150 | 4.000 | 4.150 | 4.150 | 3,000 |
| 2026-05-07 | 4.120 | 4.120 | 4.000 | 4.000 | 4.000 | 27,000 |
| 2026-05-05 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 3,000 |
| 2026-05-04 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 2,000 |
| 2026-04-21 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 1,000 |
| 2026-04-20 | 4.240 | 4.240 | 4.220 | 4.220 | 4.220 | 8,000 |
| 2026-04-16 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 5,000 |
| 2026-04-08 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 1,000 |
| 2026-04-07 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 1,000 |
| 2026-03-27 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 2,000 |
| 2026-03-26 | 4.060 | 4.060 | 4.050 | 4.050 | 4.050 | 4,000 |
| 2026-03-25 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 1,000 |
| 2026-03-23 | 4.050 | 4.500 | 4.050 | 4.500 | 4.500 | 4,000 |
| 2026-03-12 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 2,000 |
| 2026-03-10 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 7,000 |
| 2026-03-04 | 4.750 | 4.750 | 4.600 | 4.720 | 4.720 | 87,000 |
| 2026-03-03 | 4.850 | 4.850 | 4.610 | 4.800 | 4.800 | 50,000 |
| 2026-03-02 | 4.700 | 4.750 | 4.700 | 4.750 | 4.750 | 2,000 |
| 2026-02-27 | 4.820 | 4.850 | 4.710 | 4.710 | 4.710 | 33,000 |
| 2026-02-26 | 4.990 | 4.990 | 4.820 | 4.820 | 4.820 | 24,000 |
| 2026-02-25 | 4.900 | 4.900 | 4.810 | 4.810 | 4.810 | 18,000 |
| 2026-02-24 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 10,000 |
| 2026-02-23 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 9,000 |
| 2026-02-18 | 4.830 | 4.900 | 4.810 | 4.900 | 4.900 | 16,000 |
| 2026-02-16 | 4.830 | 4.830 | 4.830 | 4.830 | 4.830 | 14,000 |
| 2026-02-12 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 7,000 |
| 2026-02-11 | 4.900 | 4.900 | 4.820 | 4.900 | 4.900 | 3,000 |
| 2026-02-10 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 7,000 |
| 2026-02-09 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 2,000 |
| 2026-02-06 | 4.930 | 4.930 | 4.920 | 4.920 | 4.920 | 5,000 |
| 2026-02-05 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 1,000 |
| 2026-02-04 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 3,000 |
| 2026-02-03 | 5.000 | 5.000 | 4.920 | 4.920 | 4.920 | 31,000 |
| 2026-02-02 | 5.400 | 5.400 | 5.000 | 5.000 | 5.000 | 30,300 |
| 2026-01-30 | 5.450 | 5.490 | 5.400 | 5.400 | 5.400 | 113,200 |
| 2026-01-29 | 5.360 | 5.400 | 5.350 | 5.400 | 5.400 | 56,800 |
| 2026-01-28 | 5.350 | 5.350 | 5.300 | 5.350 | 5.350 | 59,300 |
| 2026-01-27 | 5.490 | 5.490 | 5.000 | 5.350 | 5.350 | 7,300 |
| 2026-01-26 | 5.200 | 5.400 | 5.200 | 5.400 | 5.400 | 27,400 |
| 2026-01-23 | 5.000 | 5.270 | 5.000 | 5.200 | 5.200 | 38,500 |
| 2026-01-22 | 5.060 | 5.220 | 4.910 | 5.000 | 5.000 | 39,500 |
| 2026-01-21 | 5.090 | 5.090 | 4.900 | 5.060 | 5.060 | 43,900 |
| 2026-01-20 | 5.150 | 5.150 | 4.880 | 5.080 | 5.080 | 22,600 |
| 2026-01-19 | 5.180 | 5.180 | 5.100 | 5.150 | 5.150 | 3,800 |
| 2026-01-16 | 5.180 | 5.220 | 5.180 | 5.180 | 5.180 | 600 |
| 2026-01-15 | 5.200 | 5.200 | 4.890 | 5.180 | 5.180 | 28,400 |
| 2026-01-14 | 5.200 | 5.200 | 5.100 | 5.200 | 5.200 | 20,600 |
| 2026-01-13 | 5.090 | 5.380 | 5.090 | 5.200 | 5.200 | 27,300 |
| 2026-01-12 | 5.490 | 5.550 | 4.890 | 5.090 | 5.090 | 86,500 |
| 2026-01-09 | 5.020 | 5.440 | 5.020 | 5.400 | 5.400 | 88,300 |
| 2026-01-08 | 5.180 | 5.180 | 4.860 | 5.020 | 5.020 | 14,000 |
| 2026-01-07 | 5.040 | 5.230 | 5.040 | 5.180 | 5.180 | 3,500 |
| 2026-01-06 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 10,100 |
| 2026-01-05 | 5.400 | 5.440 | 5.020 | 5.040 | 5.040 | 46,900 |
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.