Dizon Copper Silver Mines Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-08 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 1,000 |
| 2022-05-31 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 2,000 |
| 2022-05-30 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 5,000 |
| 2022-05-26 | 4.210 | 4.210 | 4.200 | 4.200 | 4.200 | 32,000 |
| 2022-05-25 | 4.310 | 4.310 | 4.210 | 4.210 | 4.210 | 8,000 |
| 2022-05-24 | 4.410 | 4.410 | 4.400 | 4.400 | 4.400 | 5,000 |
| 2022-05-23 | 4.880 | 4.880 | 4.500 | 4.700 | 4.700 | 8,000 |
| 2022-05-13 | 5.260 | 5.260 | 4.700 | 4.700 | 4.700 | 29,800 |
| 2022-05-11 | 5.260 | 5.260 | 5.260 | 5.260 | 5.260 | 29,500 |
| 2022-05-06 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 100 |
| 2022-05-02 | 3.890 | 5.340 | 3.890 | 5.340 | 5.340 | 700 |
| 2022-04-28 | 5.670 | 5.670 | 5.300 | 5.300 | 5.300 | 2,700 |
| 2022-04-27 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 1,000 |
| 2022-04-26 | 4.910 | 4.910 | 4.910 | 4.910 | 4.910 | 900 |
| 2022-04-25 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 100 |
| 2022-04-22 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 200 |
| 2022-04-21 | 5.300 | 5.300 | 5.200 | 5.200 | 5.200 | 4,500 |
| 2022-04-20 | 5.490 | 5.490 | 5.490 | 5.490 | 5.490 | 900 |
| 2022-04-19 | 5.250 | 5.490 | 5.250 | 5.490 | 5.490 | 8,400 |
| 2022-04-13 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 10,000 |
| 2022-04-12 | 5.180 | 5.190 | 5.180 | 5.190 | 5.190 | 3,000 |
| 2022-04-11 | 5.070 | 5.180 | 5.070 | 5.180 | 5.180 | 30,800 |
| 2022-04-08 | 5.070 | 5.070 | 5.070 | 5.070 | 5.070 | 500 |
| 2022-04-07 | 5.070 | 5.070 | 5.070 | 5.070 | 5.070 | 100 |
| 2022-04-06 | 4.010 | 5.070 | 4.010 | 5.070 | 5.070 | 200 |
| 2022-04-04 | 5.090 | 5.090 | 5.090 | 5.090 | 5.090 | 900 |
| 2022-04-01 | 5.090 | 5.090 | 5.090 | 5.090 | 5.090 | 200 |
| 2022-03-31 | 5.090 | 5.090 | 5.090 | 5.090 | 5.090 | 1,000 |
| 2022-03-28 | 4.540 | 5.090 | 4.540 | 5.090 | 5.090 | 1,600 |
| 2022-03-24 | 4.300 | 5.110 | 4.300 | 5.110 | 5.110 | 1,200 |
| 2022-03-21 | 5.000 | 5.140 | 4.990 | 5.140 | 5.140 | 1,200 |
| 2022-03-18 | 5.140 | 5.140 | 5.000 | 5.000 | 5.000 | 1,300 |
| 2022-03-16 | 5.480 | 5.480 | 5.150 | 5.150 | 5.150 | 10,500 |
| 2022-03-15 | 5.000 | 5.490 | 5.000 | 5.490 | 5.490 | 3,600 |
| 2022-03-14 | 4.510 | 5.840 | 4.510 | 5.840 | 5.840 | 7,000 |
| 2022-03-11 | 4.810 | 4.910 | 4.800 | 4.900 | 4.900 | 10,900 |
| 2022-03-10 | 5.500 | 5.500 | 4.800 | 5.470 | 5.470 | 11,100 |
| 2022-03-09 | 5.800 | 5.800 | 5.500 | 5.500 | 5.500 | 10,300 |
| 2022-03-08 | 5.000 | 5.990 | 5.000 | 5.870 | 5.870 | 43,900 |
| 2022-03-07 | 5.140 | 5.140 | 5.000 | 5.000 | 5.000 | 6,000 |
| 2022-03-04 | 5.000 | 5.000 | 4.680 | 4.680 | 4.680 | 7,100 |
| 2022-03-02 | 4.570 | 5.330 | 4.500 | 5.330 | 5.330 | 14,800 |
| 2022-03-01 | 4.530 | 5.420 | 4.530 | 5.420 | 5.420 | 3,300 |
| 2022-02-28 | 4.990 | 5.000 | 4.990 | 5.000 | 5.000 | 16,000 |
| 2022-02-24 | 4.870 | 4.870 | 4.870 | 4.870 | 4.870 | 10,000 |
| 2022-02-21 | 5.340 | 5.340 | 5.340 | 5.340 | 5.340 | 100 |
| 2022-02-17 | 4.990 | 5.350 | 4.960 | 5.350 | 5.350 | 41,300 |
| 2022-02-16 | 4.960 | 5.380 | 4.960 | 5.380 | 5.380 | 3,000 |
| 2022-02-15 | 5.020 | 5.390 | 5.020 | 5.390 | 5.390 | 2,900 |
| 2022-02-14 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 100 |
| 2022-02-11 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 200 |
| 2022-02-10 | 5.370 | 5.370 | 5.370 | 5.370 | 5.370 | 100 |
| 2022-02-09 | 5.020 | 5.400 | 5.020 | 5.330 | 5.330 | 17,100 |
| 2022-02-04 | 5.400 | 5.420 | 5.010 | 5.420 | 5.420 | 2,700 |
| 2022-02-02 | 5.010 | 5.440 | 5.010 | 5.440 | 5.440 | 200 |
| 2022-01-31 | 5.050 | 5.050 | 5.010 | 5.010 | 5.010 | 1,800 |
| 2022-01-28 | 5.480 | 5.480 | 5.050 | 5.050 | 5.050 | 4,000 |
| 2022-01-27 | 5.490 | 5.490 | 5.490 | 5.490 | 5.490 | 100 |
| 2022-01-26 | 5.040 | 5.050 | 5.040 | 5.050 | 5.050 | 1,200 |
| 2022-01-21 | 6.000 | 6.000 | 5.490 | 5.490 | 5.490 | 1,500 |
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.