Dizon Copper Silver Mines Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 30,000 |
| 2026-10-15 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 22,000 |
| 2026-10-14 | 3.300 | 3.300 | 3.200 | 3.300 | 3.300 | 42,000 |
| 2026-10-13 | 3.480 | 3.480 | 3.340 | 3.340 | 3.340 | 13,000 |
| 2026-10-12 | 3.310 | 3.590 | 3.310 | 3.480 | 3.480 | 41,000 |
| 2026-10-06 | 4.300 | 4.300 | 4.200 | 4.200 | 4.200 | 19,000 |
| 2026-10-05 | 4.310 | 4.310 | 4.310 | 4.310 | 4.310 | 1,000 |
| 2026-09-28 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 1,000 |
| 2026-09-25 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 3,000 |
| 2026-09-24 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 1,000 |
| 2026-09-23 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 9,000 |
| 2026-09-22 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 4,000 |
| 2026-09-21 | 4.230 | 4.300 | 4.230 | 4.300 | 4.300 | 3,000 |
| 2026-09-17 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 44,000 |
| 2026-09-14 | 4.790 | 4.790 | 4.790 | 4.790 | 4.790 | 2,000 |
| 2026-09-11 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 1,000 |
| 2026-09-10 | 4.800 | 4.800 | 4.790 | 4.790 | 4.790 | 2,000 |
| 2026-09-08 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 1,000 |
| 2026-09-07 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 1,000 |
| 2026-09-04 | 4.700 | 4.800 | 4.700 | 4.700 | 4.700 | 24,000 |
| 2026-09-03 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 12,000 |
| 2026-09-02 | 4.690 | 4.700 | 4.690 | 4.700 | 4.700 | 64,000 |
| 2026-09-01 | 4.500 | 4.700 | 4.490 | 4.700 | 4.700 | 43,000 |
| 2026-08-28 | 4.400 | 4.450 | 4.210 | 4.210 | 4.210 | 28,000 |
| 2026-08-26 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 15,000 |
| 2026-08-25 | 4.160 | 4.160 | 4.150 | 4.150 | 4.150 | 13,000 |
| 2026-08-24 | 4.100 | 4.150 | 4.100 | 4.150 | 4.150 | 7,000 |
| 2026-08-18 | 4.000 | 4.050 | 4.000 | 4.050 | 4.050 | 13,000 |
| 2026-08-17 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 2,000 |
| 2026-08-14 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 10,000 |
| 2026-08-12 | 3.800 | 4.000 | 3.600 | 4.000 | 4.000 | 31,000 |
| 2026-08-03 | 3.500 | 3.500 | 3.350 | 3.350 | 3.350 | 4,000 |
| 2026-07-31 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 5,000 |
| 2026-07-30 | 3.300 | 3.350 | 3.300 | 3.350 | 3.350 | 10,000 |
| 2026-07-29 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 10,000 |
| 2026-07-27 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 10,000 |
| 2026-07-22 | 3.150 | 3.150 | 3.110 | 3.110 | 3.110 | 4,000 |
| 2026-07-20 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 1,000 |
| 2026-07-17 | 3.020 | 3.020 | 3.000 | 3.000 | 3.000 | 39,000 |
| 2026-07-15 | 3.490 | 3.490 | 3.050 | 3.050 | 3.050 | 8,000 |
| 2026-07-10 | 3.010 | 3.020 | 3.010 | 3.020 | 3.020 | 2,000 |
| 2026-07-09 | 3.800 | 3.800 | 3.450 | 3.450 | 3.450 | 8,000 |
| 2026-07-07 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,000 |
| 2026-07-03 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 4,000 |
| 2026-07-01 | 2.900 | 3.000 | 2.900 | 2.900 | 2.900 | 29,000 |
| 2026-06-29 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 2,000 |
| 2026-06-26 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 50,000 |
| 2026-06-24 | 3.000 | 3.300 | 2.800 | 2.800 | 2.800 | 1,558,000 |
| 2026-06-23 | 3.010 | 3.010 | 3.000 | 3.000 | 3.000 | 66,000 |
| 2026-06-19 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 1,541,000 |
| 2026-06-17 | 3.060 | 3.060 | 3.000 | 3.000 | 3.000 | 50,000 |
| 2026-06-15 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 3,000 |
| 2026-06-11 | 3.280 | 3.280 | 3.250 | 3.250 | 3.250 | 12,000 |
| 2026-06-10 | 3.370 | 3.370 | 3.300 | 3.300 | 3.300 | 14,000 |
| 2026-06-09 | 3.500 | 3.600 | 3.400 | 3.400 | 3.400 | 4,000 |
| 2026-06-03 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 1,000 |
| 2026-06-02 | 3.310 | 3.620 | 3.310 | 3.620 | 3.620 | 8,000 |
| 2026-05-25 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 14,000 |
| 2026-05-22 | 3.890 | 3.950 | 3.890 | 3.950 | 3.950 | 10,000 |
| 2026-05-21 | 3.950 | 3.950 | 3.930 | 3.950 | 3.950 | 5,000 |
Page 1 of 3 · 163 trading daysOlder →
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.