Dizon Copper Silver Mines Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 2.310 | 2.310 | 2.300 | 2.300 | 2.300 | 12,000 |
| 2024-02-23 | 2.310 | 2.310 | 2.300 | 2.300 | 2.300 | 12,000 |
| 2024-02-22 | 2.240 | 2.260 | 2.240 | 2.260 | 2.260 | 19,000 |
| 2024-02-21 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 4,000 |
| 2024-02-06 | 2.650 | 2.650 | 2.650 | 2.650 | 2.650 | 1,000 |
| 2024-02-02 | 2.550 | 2.590 | 2.450 | 2.450 | 2.450 | 24,000 |
| 2024-01-29 | 2.220 | 2.220 | 2.220 | 2.220 | 2.220 | 1,000 |
| 2024-01-24 | 1.940 | 2.220 | 1.940 | 2.220 | 2.220 | 3,000 |
| 2024-01-04 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 3,000 |
| 2023-12-22 | 3.100 | 3.100 | 3.000 | 3.000 | 3.000 | 10,000 |
| 2023-12-21 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 4,000 |
| 2023-12-12 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 25,000 |
| 2023-12-11 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 10,000 |
| 2023-12-04 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 40,000 |
| 2023-11-29 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 5,000 |
| 2023-11-28 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 10,000 |
| 2023-11-10 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 1,000 |
| 2023-11-06 | 3.000 | 3.200 | 3.000 | 3.200 | 3.200 | 12,000 |
| 2023-10-23 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 79,000 |
| 2023-10-16 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 3,000 |
| 2023-10-11 | 3.010 | 3.010 | 3.000 | 3.000 | 3.000 | 10,000 |
| 2023-10-02 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 10,000 |
| 2023-09-28 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 1,000 |
| 2023-09-27 | 3.010 | 3.010 | 3.000 | 3.000 | 3.000 | 21,000 |
| 2023-09-25 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 8,000 |
| 2023-09-21 | 3.700 | 3.700 | 3.600 | 3.600 | 3.600 | 4,000 |
| 2023-09-19 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 16,000 |
| 2023-09-18 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 17,000 |
| 2023-09-15 | 3.700 | 3.710 | 3.700 | 3.710 | 3.710 | 3,000 |
| 2023-09-11 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 1,000 |
| 2023-09-08 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 9,000 |
| 2023-09-05 | 3.610 | 3.640 | 3.610 | 3.640 | 3.640 | 8,000 |
| 2023-08-09 | 3.970 | 4.000 | 3.970 | 4.000 | 4.000 | 8,000 |
| 2023-08-08 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 8,000 |
| 2023-08-04 | 3.210 | 3.210 | 3.200 | 3.200 | 3.200 | 20,000 |
| 2023-08-03 | 3.300 | 3.300 | 3.200 | 3.200 | 3.200 | 30,000 |
| 2023-08-01 | 3.310 | 3.310 | 3.300 | 3.300 | 3.300 | 17,000 |
| 2023-07-31 | 3.500 | 3.500 | 3.490 | 3.500 | 3.500 | 15,000 |
| 2023-07-26 | 3.360 | 3.360 | 3.300 | 3.300 | 3.300 | 28,000 |
| 2023-07-20 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 1,000 |
| 2023-07-18 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 1,000 |
| 2023-07-12 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 2,000 |
| 2023-07-07 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 1,000 |
| 2023-07-04 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 1,000 |
| 2023-07-03 | 3.310 | 3.310 | 3.300 | 3.300 | 3.300 | 20,000 |
| 2023-06-29 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 3,000 |
| 2023-06-22 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 2,000 |
| 2023-06-20 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 50,000 |
| 2023-06-15 | 4.000 | 4.000 | 3.990 | 3.990 | 3.990 | 43,000 |
| 2023-06-06 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 1,000 |
| 2023-06-01 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 3,000 |
| 2023-05-15 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 58,000 |
| 2023-05-12 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 68,000 |
| 2023-05-08 | 3.950 | 3.950 | 3.900 | 3.900 | 3.900 | 18,000 |
| 2023-05-04 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 2,000 |
| 2023-05-02 | 4.050 | 4.050 | 4.000 | 4.000 | 4.000 | 5,000 |
| 2023-04-28 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 1,000 |
| 2023-04-24 | 4.050 | 4.050 | 4.000 | 4.000 | 4.000 | 15,000 |
| 2023-04-17 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 68,000 |
| 2023-04-13 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 5,000 |
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.