Dizon Copper Silver Mines Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | 2.890 | 2.890 | 2.890 | 2.890 | 2.890 | 2,000 |
| 2025-05-29 | 2.460 | 2.940 | 2.360 | 2.600 | 2.600 | 6,014,000 |
| 2025-05-28 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 1,000 |
| 2025-05-23 | 2.360 | 2.360 | 2.360 | 2.360 | 2.360 | 1,000 |
| 2025-05-21 | 2.460 | 2.460 | 2.460 | 2.460 | 2.460 | 1,000 |
| 2025-05-20 | 2.430 | 2.430 | 2.430 | 2.430 | 2.430 | 2,000 |
| 2025-05-13 | 2.860 | 2.860 | 2.850 | 2.850 | 2.850 | 4,000 |
| 2025-05-09 | 2.950 | 2.950 | 2.730 | 2.730 | 2.730 | 23,000 |
| 2025-05-08 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 5,000 |
| 2025-05-07 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 5,000 |
| 2025-05-05 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 26,000 |
| 2025-05-02 | 3.000 | 3.000 | 2.900 | 2.970 | 2.970 | 24,000 |
| 2025-04-30 | 2.370 | 3.270 | 2.360 | 3.000 | 3.000 | 4,457,000 |
| 2025-04-29 | 2.900 | 2.900 | 2.510 | 2.890 | 2.890 | 33,000 |
| 2025-04-25 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 2,000 |
| 2025-04-24 | 3.240 | 3.250 | 2.900 | 2.900 | 2.900 | 8,000 |
| 2025-04-14 | 2.500 | 2.500 | 2.200 | 2.200 | 2.200 | 10,000 |
| 2025-04-10 | 2.510 | 2.540 | 2.510 | 2.540 | 2.540 | 3,000 |
| 2025-04-08 | 2.410 | 2.500 | 2.400 | 2.500 | 2.500 | 8,000 |
| 2025-04-03 | 3.100 | 3.100 | 3.090 | 3.100 | 3.100 | 205,000 |
| 2025-04-02 | 3.070 | 3.200 | 3.070 | 3.100 | 3.100 | 74,000 |
| 2025-03-31 | 2.640 | 3.000 | 2.640 | 2.990 | 2.990 | 31,000 |
| 2025-03-28 | 2.150 | 2.150 | 2.150 | 2.150 | 2.150 | 1,000 |
| 2025-03-21 | 2.330 | 2.340 | 2.120 | 2.180 | 2.180 | 4,000 |
| 2025-03-05 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | 2,000 |
| 2025-03-03 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 5,000 |
| 2025-02-25 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 1,000 |
| 2025-02-17 | 2.080 | 2.100 | 2.080 | 2.100 | 2.100 | 2,000 |
| 2025-02-07 | 2.010 | 2.010 | 2.000 | 2.000 | 2.000 | 6,000 |
| 2025-02-05 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | 5,000 |
| 2025-02-03 | 2.040 | 2.040 | 2.000 | 2.000 | 2.000 | 37,000 |
| 2025-01-31 | 2.050 | 2.190 | 2.050 | 2.190 | 2.190 | 4,000 |
| 2025-01-30 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 1,000 |
| 2025-01-24 | 2.560 | 2.560 | 2.290 | 2.290 | 2.290 | 4,000 |
| 2025-01-23 | 2.050 | 2.050 | 2.000 | 2.000 | 2.000 | 7,000 |
| 2025-01-21 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | 3,000 |
| 2025-01-17 | 2.110 | 2.110 | 2.110 | 2.110 | 2.110 | 2,000 |
| 2025-01-10 | 2.270 | 2.270 | 2.220 | 2.220 | 2.220 | 3,000 |
| 2025-01-06 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 3,000 |
| 2024-12-26 | 2.080 | 2.090 | 2.080 | 2.090 | 2.090 | 2,000 |
| 2024-12-19 | 2.010 | 2.010 | 2.010 | 2.010 | 2.010 | 3,000 |
| 2024-12-13 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 15,000 |
| 2024-12-12 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 40,000 |
| 2024-12-11 | 2.010 | 2.010 | 2.010 | 2.010 | 2.010 | 3,000 |
| 2024-12-05 | 2.010 | 2.010 | 2.010 | 2.010 | 2.010 | 3,000 |
| 2024-12-04 | 2.000 | 2.010 | 2.000 | 2.010 | 2.010 | 2,000 |
| 2024-11-28 | 2.060 | 2.060 | 2.050 | 2.050 | 2.050 | 3,000 |
| 2024-11-22 | 2.110 | 2.110 | 2.110 | 2.110 | 2.110 | 1,000 |
| 2024-11-18 | 2.210 | 2.210 | 2.210 | 2.210 | 2.210 | 1,000 |
| 2024-11-11 | 2.170 | 2.220 | 2.170 | 2.210 | 2.210 | 6,000 |
| 2024-11-06 | 2.150 | 2.360 | 2.150 | 2.360 | 2.360 | 8,000 |
| 2024-10-31 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 10,000 |
| 2024-10-25 | 2.880 | 2.880 | 2.300 | 2.310 | 2.310 | 8,000 |
| 2024-10-24 | 2.490 | 2.860 | 2.480 | 2.480 | 2.480 | 9,000 |
| 2024-10-23 | 2.250 | 2.250 | 2.250 | 2.250 | 2.250 | 1,000 |
| 2024-10-21 | 2.870 | 2.870 | 2.320 | 2.320 | 2.320 | 8,000 |
| 2024-10-18 | 2.260 | 2.310 | 2.260 | 2.300 | 2.300 | 5,000 |
| 2024-10-16 | 2.880 | 2.880 | 2.400 | 2.400 | 2.400 | 2,000 |
| 2024-10-15 | 2.660 | 2.660 | 2.550 | 2.550 | 2.550 | 4,000 |
| 2024-10-14 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 10,000 |
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.