Dizon Copper Silver Mines Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-02 | 5.100 | 5.500 | 4.700 | 5.300 | 5.300 | 50,700 |
| 2025-12-29 | 4.760 | 5.100 | 4.760 | 5.000 | 5.000 | 8,500 |
| 2025-12-26 | 5.000 | 5.290 | 5.000 | 5.140 | 5.140 | 88,000 |
| 2025-12-23 | 5.000 | 5.000 | 4.990 | 4.990 | 4.990 | 3,000 |
| 2025-12-22 | 4.700 | 5.000 | 4.700 | 4.900 | 4.900 | 56,000 |
| 2025-12-19 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 5,000 |
| 2025-12-18 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 28,000 |
| 2025-12-17 | 4.400 | 4.760 | 4.400 | 4.760 | 4.760 | 3,000 |
| 2025-12-16 | 4.320 | 4.320 | 4.200 | 4.200 | 4.200 | 21,000 |
| 2025-12-15 | 4.400 | 4.490 | 4.400 | 4.400 | 4.400 | 17,000 |
| 2025-12-12 | 4.500 | 4.600 | 4.300 | 4.300 | 4.300 | 33,000 |
| 2025-12-11 | 4.500 | 4.560 | 4.500 | 4.500 | 4.500 | 15,000 |
| 2025-12-10 | 4.500 | 5.000 | 4.500 | 4.990 | 4.990 | 10,000 |
| 2025-12-09 | 4.800 | 4.800 | 4.450 | 4.450 | 4.450 | 8,000 |
| 2025-12-05 | 4.050 | 4.800 | 4.050 | 4.800 | 4.800 | 16,000 |
| 2025-12-03 | 4.280 | 4.400 | 4.270 | 4.270 | 4.270 | 33,000 |
| 2025-12-02 | 3.850 | 4.330 | 3.830 | 4.330 | 4.330 | 7,000 |
| 2025-12-01 | 4.350 | 4.350 | 4.340 | 4.340 | 4.340 | 33,000 |
| 2025-11-28 | 3.830 | 4.100 | 3.820 | 4.100 | 4.100 | 17,000 |
| 2025-11-27 | 3.890 | 3.990 | 3.820 | 3.820 | 3.820 | 24,000 |
| 2025-11-26 | 3.490 | 3.800 | 3.490 | 3.800 | 3.800 | 4,000 |
| 2025-11-25 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 1,000 |
| 2025-11-24 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 6,000 |
| 2025-11-21 | 3.330 | 3.350 | 3.200 | 3.200 | 3.200 | 18,000 |
| 2025-11-18 | 3.600 | 3.600 | 3.390 | 3.390 | 3.390 | 18,000 |
| 2025-11-17 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 12,000 |
| 2025-11-14 | 3.700 | 3.700 | 3.500 | 3.500 | 3.500 | 10,000 |
| 2025-11-13 | 4.000 | 4.100 | 4.000 | 4.000 | 4.000 | 52,000 |
| 2025-11-12 | 3.510 | 3.790 | 3.510 | 3.790 | 3.790 | 4,000 |
| 2025-11-11 | 3.710 | 3.900 | 3.710 | 3.900 | 3.900 | 5,000 |
| 2025-11-10 | 3.700 | 3.700 | 3.500 | 3.500 | 3.500 | 6,000 |
| 2025-11-07 | 3.720 | 3.720 | 3.320 | 3.320 | 3.320 | 12,000 |
| 2025-11-06 | 3.300 | 3.720 | 3.300 | 3.720 | 3.720 | 24,000 |
| 2025-11-04 | 3.130 | 3.730 | 3.130 | 3.720 | 3.720 | 7,000 |
| 2025-11-03 | 3.780 | 3.780 | 3.120 | 3.120 | 3.120 | 15,000 |
| 2025-10-29 | 3.870 | 3.870 | 3.800 | 3.800 | 3.800 | 5,000 |
| 2025-10-28 | 3.300 | 3.940 | 3.300 | 3.890 | 3.890 | 16,000 |
| 2025-10-27 | 3.500 | 3.500 | 3.300 | 3.300 | 3.300 | 20,000 |
| 2025-10-24 | 3.500 | 3.500 | 3.310 | 3.500 | 3.500 | 35,000 |
| 2025-10-23 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 1,000 |
| 2025-10-22 | 4.010 | 4.040 | 3.800 | 3.800 | 3.800 | 94,000 |
| 2025-10-21 | 4.500 | 4.500 | 4.000 | 4.060 | 4.060 | 63,000 |
| 2025-10-20 | 4.760 | 4.760 | 4.220 | 4.550 | 4.550 | 23,000 |
| 2025-10-17 | 5.110 | 5.180 | 4.750 | 4.760 | 4.760 | 198,900 |
| 2025-10-16 | 5.800 | 5.800 | 5.050 | 5.070 | 5.070 | 274,500 |
| 2025-10-15 | 4.060 | 5.690 | 4.060 | 5.160 | 5.160 | 11,061,000 |
| 2025-10-14 | 4.050 | 4.800 | 4.050 | 4.120 | 4.120 | 159,000 |
| 2025-10-13 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 5,000 |
| 2025-10-10 | 4.000 | 4.000 | 3.810 | 4.000 | 4.000 | 23,000 |
| 2025-10-09 | 4.050 | 4.120 | 4.050 | 4.100 | 4.100 | 64,000 |
| 2025-10-08 | 3.800 | 4.050 | 3.800 | 4.050 | 4.050 | 6,000 |
| 2025-10-07 | 3.900 | 4.000 | 3.830 | 4.000 | 4.000 | 20,000 |
| 2025-10-06 | 4.000 | 4.100 | 4.000 | 4.000 | 4.000 | 73,000 |
| 2025-10-03 | 4.020 | 4.420 | 4.000 | 4.000 | 4.000 | 87,000 |
| 2025-10-02 | 4.020 | 4.190 | 4.020 | 4.190 | 4.190 | 9,000 |
| 2025-10-01 | 4.200 | 4.690 | 4.200 | 4.300 | 4.300 | 63,000 |
| 2025-09-30 | 4.230 | 4.230 | 4.230 | 4.230 | 4.230 | 3,000 |
| 2025-09-29 | 4.000 | 4.230 | 3.890 | 4.230 | 4.230 | 48,000 |
| 2025-09-25 | 4.020 | 4.270 | 4.020 | 4.230 | 4.230 | 19,000 |
| 2025-09-23 | 4.000 | 4.290 | 4.000 | 4.290 | 4.290 | 2,000 |
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.