Dizon Copper Silver Mines Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-12 | 4.000 | 4.010 | 4.000 | 4.010 | 4.010 | 71,000 |
| 2023-04-11 | 3.850 | 3.850 | 3.800 | 3.800 | 3.800 | 11,000 |
| 2023-04-05 | 3.800 | 3.900 | 3.800 | 3.900 | 3.900 | 9,000 |
| 2023-04-03 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 2,000 |
| 2023-03-31 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 68,000 |
| 2023-03-16 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 5,000 |
| 2023-03-15 | 3.310 | 3.310 | 3.310 | 3.310 | 3.310 | 2,000 |
| 2023-03-10 | 3.730 | 3.730 | 3.640 | 3.640 | 3.640 | 10,000 |
| 2023-03-09 | 5.410 | 5.410 | 3.640 | 3.640 | 3.640 | 45,000 |
| 2023-03-08 | 3.200 | 3.610 | 3.190 | 3.610 | 3.610 | 8,000 |
| 2023-03-06 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 20,000 |
| 2023-03-01 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,000 |
| 2023-02-23 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 6,000 |
| 2023-02-22 | 4.880 | 4.880 | 4.500 | 4.500 | 4.500 | 19,000 |
| 2023-02-14 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 1,000 |
| 2023-02-10 | 4.890 | 4.890 | 4.890 | 4.890 | 4.890 | 45,000 |
| 2023-02-09 | 4.930 | 4.930 | 4.500 | 4.880 | 4.880 | 50,000 |
| 2023-02-08 | 4.940 | 4.940 | 4.500 | 4.500 | 4.500 | 31,000 |
| 2023-02-07 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 1,000 |
| 2023-01-23 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 19,000 |
| 2023-01-18 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 1,000 |
| 2023-01-16 | 4.000 | 4.010 | 4.000 | 4.000 | 4.000 | 7,000 |
| 2023-01-11 | 3.950 | 4.000 | 3.950 | 4.000 | 4.000 | 19,000 |
| 2023-01-09 | 3.710 | 3.710 | 3.500 | 3.680 | 3.680 | 49,000 |
| 2023-01-04 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 1,000 |
| 2023-01-03 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1,000 |
| 2022-12-29 | 3.520 | 4.000 | 3.520 | 4.000 | 4.000 | 1,111,000 |
| 2022-12-23 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 26,000 |
| 2022-12-14 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 2,000 |
| 2022-12-06 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 6,000 |
| 2022-12-02 | 3.990 | 4.200 | 3.990 | 4.000 | 4.000 | 18,000 |
| 2022-11-29 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 2,000 |
| 2022-11-28 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 1,000 |
| 2022-11-24 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 5,000 |
| 2022-11-23 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 5,000 |
| 2022-11-22 | 3.990 | 4.490 | 3.990 | 4.450 | 4.450 | 19,000 |
| 2022-11-15 | 3.500 | 3.750 | 3.500 | 3.750 | 3.750 | 3,000 |
| 2022-11-11 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 4,000 |
| 2022-10-27 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 35,000 |
| 2022-10-26 | 3.420 | 3.420 | 3.400 | 3.400 | 3.400 | 2,000 |
| 2022-10-21 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 1,000 |
| 2022-10-11 | 3.430 | 3.430 | 3.430 | 3.430 | 3.430 | 1,000 |
| 2022-10-05 | 3.480 | 3.480 | 3.470 | 3.470 | 3.470 | 9,000 |
| 2022-09-20 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 1,000 |
| 2022-09-08 | 4.890 | 4.890 | 4.870 | 4.870 | 4.870 | 3,000 |
| 2022-09-07 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 1,000 |
| 2022-09-02 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 2,000 |
| 2022-08-24 | 4.870 | 4.870 | 4.870 | 4.870 | 4.870 | 4,000 |
| 2022-08-23 | 4.890 | 4.890 | 4.890 | 4.890 | 4.890 | 1,000 |
| 2022-08-18 | 4.910 | 4.910 | 4.910 | 4.910 | 4.910 | 2,000 |
| 2022-08-17 | 4.910 | 4.910 | 4.910 | 4.910 | 4.910 | 12,000 |
| 2022-08-08 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 3,000 |
| 2022-07-27 | 3.810 | 3.810 | 3.800 | 3.800 | 3.800 | 5,000 |
| 2022-07-13 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 1,000 |
| 2022-07-08 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 1,000 |
| 2022-07-04 | 3.820 | 3.820 | 3.800 | 3.800 | 3.800 | 11,000 |
| 2022-07-01 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 3,000 |
| 2022-06-29 | 4.290 | 4.290 | 4.290 | 4.290 | 4.290 | 1,000 |
| 2022-06-16 | 3.810 | 3.810 | 3.800 | 3.800 | 3.800 | 5,000 |
| 2022-06-15 | 4.290 | 4.290 | 4.290 | 4.290 | 4.290 | 1,000 |
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.