Dizon Copper Silver Mines Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-22 | 4.310 | 4.400 | 4.300 | 4.300 | 4.300 | 25,000 |
| 2025-09-19 | 3.900 | 4.320 | 3.870 | 4.300 | 4.300 | 37,000 |
| 2025-09-18 | 3.870 | 4.140 | 3.870 | 4.140 | 4.140 | 4,000 |
| 2025-09-17 | 4.120 | 4.180 | 3.880 | 4.000 | 4.000 | 83,000 |
| 2025-09-16 | 3.950 | 4.090 | 3.950 | 4.000 | 4.000 | 13,000 |
| 2025-09-15 | 4.000 | 4.000 | 3.940 | 3.940 | 3.940 | 8,000 |
| 2025-09-12 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 4,000 |
| 2025-09-11 | 3.930 | 4.100 | 3.930 | 4.070 | 4.070 | 10,000 |
| 2025-09-10 | 4.180 | 4.180 | 3.920 | 4.100 | 4.100 | 10,000 |
| 2025-09-09 | 4.260 | 4.260 | 4.000 | 4.000 | 4.000 | 13,000 |
| 2025-09-08 | 4.200 | 4.290 | 4.190 | 4.190 | 4.190 | 27,000 |
| 2025-09-05 | 4.400 | 4.400 | 3.880 | 4.190 | 4.190 | 175,000 |
| 2025-09-04 | 5.030 | 5.030 | 4.700 | 4.700 | 4.700 | 184,300 |
| 2025-09-03 | 5.280 | 5.780 | 4.410 | 5.030 | 5.030 | 250,800 |
| 2025-09-02 | 3.870 | 5.280 | 3.870 | 5.000 | 5.000 | 406,000 |
| 2025-09-01 | 3.150 | 3.940 | 3.150 | 3.940 | 3.940 | 167,000 |
| 2025-08-29 | 3.120 | 3.490 | 3.120 | 3.150 | 3.150 | 25,000 |
| 2025-08-28 | 2.860 | 3.110 | 2.860 | 3.110 | 3.110 | 50,000 |
| 2025-08-26 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 2,000 |
| 2025-08-22 | 2.870 | 2.870 | 2.870 | 2.870 | 2.870 | 11,000 |
| 2025-08-20 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 10,000 |
| 2025-08-19 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 3,000 |
| 2025-08-18 | 2.960 | 3.000 | 2.960 | 3.000 | 3.000 | 10,000 |
| 2025-08-13 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 2,000 |
| 2025-08-11 | 2.860 | 2.860 | 2.780 | 2.780 | 2.780 | 21,000 |
| 2025-08-07 | 3.200 | 3.200 | 2.850 | 3.000 | 3.000 | 54,000 |
| 2025-08-06 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 5,000 |
| 2025-08-01 | 2.770 | 2.770 | 2.770 | 2.770 | 2.770 | 6,000 |
| 2025-07-31 | 2.960 | 2.960 | 2.950 | 2.950 | 2.950 | 10,000 |
| 2025-07-29 | 2.990 | 2.990 | 2.980 | 2.980 | 2.980 | 5,000 |
| 2025-07-28 | 3.500 | 3.500 | 2.950 | 2.980 | 2.980 | 29,000 |
| 2025-07-23 | 2.900 | 3.250 | 2.900 | 3.250 | 3.250 | 26,000 |
| 2025-07-22 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 8,000 |
| 2025-07-21 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 19,000 |
| 2025-07-18 | 2.970 | 2.970 | 2.960 | 2.960 | 2.960 | 3,000 |
| 2025-07-17 | 2.980 | 2.980 | 2.960 | 2.960 | 2.960 | 11,000 |
| 2025-07-14 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 25,000 |
| 2025-07-11 | 3.070 | 3.070 | 3.070 | 3.070 | 3.070 | 10,000 |
| 2025-07-10 | 3.260 | 3.260 | 3.250 | 3.250 | 3.250 | 4,000 |
| 2025-07-09 | 3.160 | 3.180 | 3.070 | 3.070 | 3.070 | 24,000 |
| 2025-07-08 | 2.900 | 3.100 | 2.900 | 3.100 | 3.100 | 60,000 |
| 2025-07-07 | 2.990 | 3.000 | 2.900 | 2.900 | 2.900 | 23,000 |
| 2025-07-04 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 30,000 |
| 2025-07-01 | 3.160 | 3.160 | 3.000 | 3.000 | 3.000 | 37,000 |
| 2025-06-30 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 4,000 |
| 2025-06-27 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 3,000 |
| 2025-06-24 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 11,000 |
| 2025-06-23 | 3.000 | 3.050 | 3.000 | 3.000 | 3.000 | 14,000 |
| 2025-06-20 | 3.170 | 3.170 | 3.000 | 3.000 | 3.000 | 12,000 |
| 2025-06-19 | 2.800 | 3.000 | 2.700 | 3.000 | 3.000 | 518,000 |
| 2025-06-18 | 2.870 | 2.880 | 2.510 | 2.690 | 2.690 | 288,000 |
| 2025-06-17 | 2.870 | 2.870 | 2.870 | 2.870 | 2.870 | 1,000 |
| 2025-06-16 | 2.870 | 2.870 | 2.870 | 2.870 | 2.870 | 4,000 |
| 2025-06-13 | 2.800 | 2.880 | 2.800 | 2.880 | 2.880 | 14,000 |
| 2025-06-11 | 2.590 | 2.600 | 2.590 | 2.600 | 2.600 | 2,000 |
| 2025-06-10 | 2.540 | 2.600 | 2.540 | 2.600 | 2.600 | 11,000 |
| 2025-06-04 | 2.540 | 2.540 | 2.540 | 2.540 | 2.540 | 4,000 |
| 2025-06-03 | 2.600 | 2.600 | 2.450 | 2.550 | 2.550 | 17,000 |
| 2025-06-02 | 2.460 | 2.460 | 2.460 | 2.460 | 2.460 | 2,000 |
| 2025-05-30 | 2.890 | 2.890 | 2.890 | 2.890 | 2.890 | 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.