Dizon Copper Silver Mines Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-10 | 2.490 | 2.500 | 2.490 | 2.500 | 2.500 | 10,000 |
| 2024-09-26 | 2.670 | 2.670 | 2.400 | 2.550 | 2.550 | 5,000 |
| 2024-09-23 | 2.650 | 2.650 | 2.200 | 2.200 | 2.200 | 3,000 |
| 2024-09-20 | 2.150 | 2.150 | 2.010 | 2.010 | 2.010 | 3,000 |
| 2024-09-17 | 2.200 | 2.370 | 2.150 | 2.150 | 2.150 | 354,000 |
| 2024-09-16 | 2.210 | 2.210 | 2.200 | 2.210 | 2.210 | 96,000 |
| 2024-09-13 | 2.360 | 2.360 | 2.350 | 2.350 | 2.350 | 4,000 |
| 2024-09-11 | 3.000 | 3.000 | 2.220 | 2.470 | 2.470 | 6,000 |
| 2024-09-10 | 3.000 | 3.000 | 2.220 | 2.220 | 2.220 | 56,000 |
| 2024-09-09 | 2.330 | 2.330 | 2.330 | 2.330 | 2.330 | 3,000 |
| 2024-08-29 | 2.320 | 2.320 | 2.320 | 2.320 | 2.320 | 4,000 |
| 2024-08-28 | 2.320 | 2.320 | 2.320 | 2.320 | 2.320 | 1,000 |
| 2024-08-22 | 2.310 | 2.310 | 2.310 | 2.310 | 2.310 | 1,000 |
| 2024-08-20 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 2,000 |
| 2024-08-19 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 1,000 |
| 2024-08-09 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 3,000 |
| 2024-08-08 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 1,000 |
| 2024-07-31 | 3.070 | 3.070 | 2.330 | 2.330 | 2.330 | 3,000 |
| 2024-07-26 | 2.610 | 2.610 | 2.560 | 2.600 | 2.600 | 46,000 |
| 2024-07-23 | 3.000 | 3.000 | 2.690 | 2.690 | 2.690 | 5,000 |
| 2024-07-22 | 2.270 | 2.320 | 2.270 | 2.320 | 2.320 | 11,000 |
| 2024-07-19 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 5,000 |
| 2024-07-18 | 2.390 | 2.460 | 2.390 | 2.400 | 2.400 | 13,000 |
| 2024-07-16 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 10,000 |
| 2024-07-12 | 2.400 | 2.680 | 2.400 | 2.680 | 2.680 | 13,000 |
| 2024-07-08 | 2.690 | 2.690 | 2.690 | 2.690 | 2.690 | 2,000 |
| 2024-07-05 | 2.690 | 3.000 | 2.690 | 3.000 | 3.000 | 3,000 |
| 2024-07-04 | 2.500 | 2.630 | 2.500 | 2.600 | 2.600 | 162,000 |
| 2024-07-03 | 2.500 | 2.590 | 2.400 | 2.400 | 2.400 | 50,000 |
| 2024-07-02 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 20,000 |
| 2024-06-28 | 2.410 | 2.410 | 2.410 | 2.410 | 2.410 | 10,000 |
| 2024-06-24 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 2,000 |
| 2024-06-21 | 2.590 | 2.600 | 2.590 | 2.600 | 2.600 | 3,000 |
| 2024-06-20 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 10,000 |
| 2024-06-18 | 2.510 | 2.510 | 2.500 | 2.500 | 2.500 | 12,000 |
| 2024-06-14 | 2.500 | 2.510 | 2.500 | 2.500 | 2.500 | 35,000 |
| 2024-06-06 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 2,000 |
| 2024-05-30 | 2.810 | 2.850 | 2.810 | 2.850 | 2.850 | 14,000 |
| 2024-05-28 | 2.450 | 2.580 | 2.450 | 2.580 | 2.580 | 25,000 |
| 2024-05-27 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 5,000 |
| 2024-05-24 | 2.390 | 2.390 | 2.390 | 2.390 | 2.390 | 3,000 |
| 2024-05-23 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 4,000 |
| 2024-05-17 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 8,000 |
| 2024-05-10 | 2.590 | 2.600 | 2.590 | 2.600 | 2.600 | 10,000 |
| 2024-05-08 | 2.400 | 2.400 | 2.310 | 2.310 | 2.310 | 8,000 |
| 2024-05-03 | 2.390 | 2.590 | 2.390 | 2.400 | 2.400 | 15,000 |
| 2024-05-02 | 2.350 | 2.360 | 2.350 | 2.350 | 2.350 | 3,000 |
| 2024-04-25 | 2.400 | 2.400 | 2.280 | 2.280 | 2.280 | 9,000 |
| 2024-04-24 | 2.280 | 2.280 | 2.280 | 2.280 | 2.280 | 4,000 |
| 2024-04-19 | 2.560 | 2.600 | 2.560 | 2.600 | 2.600 | 10,000 |
| 2024-04-17 | 2.300 | 2.300 | 2.280 | 2.280 | 2.280 | 9,000 |
| 2024-04-15 | 2.580 | 2.600 | 2.310 | 2.340 | 2.340 | 26,000 |
| 2024-04-08 | 2.370 | 2.380 | 2.370 | 2.380 | 2.380 | 6,000 |
| 2024-04-03 | 2.340 | 2.340 | 2.340 | 2.340 | 2.340 | 5,000 |
| 2024-04-01 | 2.400 | 2.460 | 2.400 | 2.460 | 2.460 | 13,000 |
| 2024-03-19 | 2.300 | 2.470 | 2.250 | 2.470 | 2.470 | 16,000 |
| 2024-03-13 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | 1,000 |
| 2024-03-12 | 2.300 | 2.310 | 2.300 | 2.300 | 2.300 | 12,000 |
| 2024-02-29 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | 4,000 |
| 2024-02-27 | 2.250 | 2.250 | 2.250 | 2.250 | 2.250 | 8,000 |
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.