District Metals Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 4.515 | 4.540 | 4.200 | 4.220 | 4.220 | 38,053 |
| 2026-07-27 | 4.465 | 4.740 | 4.405 | 4.595 | 4.595 | 62,779 |
| 2026-07-24 | 4.675 | 4.750 | 4.360 | 4.395 | 4.395 | 69,566 |
| 2026-07-23 | 4.400 | 4.820 | 4.395 | 4.495 | 4.495 | 96,795 |
| 2026-07-22 | 4.115 | 4.480 | 4.115 | 4.400 | 4.400 | 50,274 |
| 2026-07-21 | 4.225 | 4.320 | 4.110 | 4.165 | 4.165 | 67,701 |
| 2026-07-20 | 4.215 | 4.490 | 4.195 | 4.380 | 4.380 | 34,905 |
| 2026-07-17 | 4.020 | 4.505 | 4.010 | 4.085 | 4.085 | 36,974 |
| 2026-07-16 | 4.335 | 4.455 | 4.110 | 4.195 | 4.195 | 24,355 |
| 2026-07-15 | 4.435 | 4.495 | 4.190 | 4.340 | 4.340 | 19,853 |
| 2026-07-14 | 4.220 | 4.305 | 4.160 | 4.305 | 4.305 | 33,471 |
| 2026-07-13 | 4.340 | 4.385 | 4.100 | 4.315 | 4.315 | 73,244 |
| 2026-07-10 | 4.500 | 4.590 | 4.310 | 4.445 | 4.445 | 33,313 |
| 2026-07-09 | 4.300 | 4.420 | 4.235 | 4.420 | 4.420 | 71,386 |
| 2026-07-08 | 4.405 | 4.430 | 4.300 | 4.390 | 4.390 | 46,851 |
| 2026-07-07 | 4.500 | 4.700 | 4.400 | 4.510 | 4.510 | 47,836 |
| 2026-07-06 | 4.575 | 4.665 | 4.425 | 4.640 | 4.640 | 43,699 |
| 2026-07-03 | 4.605 | 4.690 | 4.480 | 4.570 | 4.570 | 60,323 |
| 2026-07-02 | 4.610 | 4.990 | 4.600 | 4.605 | 4.605 | 74,929 |
| 2026-07-01 | 4.670 | 4.735 | 4.610 | 4.655 | 4.655 | 12,145 |
| 2026-06-30 | 4.750 | 4.750 | 4.640 | 4.640 | 4.640 | 16,201 |
| 2026-06-29 | 5.620 | 5.620 | 4.780 | 4.780 | 4.780 | 93,899 |
| 2026-06-26 | 4.415 | 4.805 | 4.415 | 4.805 | 4.805 | 51,073 |
| 2026-06-25 | 4.720 | 4.935 | 4.595 | 4.665 | 4.665 | 52,445 |
| 2026-06-24 | 4.865 | 4.885 | 4.550 | 4.600 | 4.600 | 27,285 |
| 2026-06-23 | 4.915 | 5.000 | 4.740 | 4.835 | 4.835 | 20,098 |
| 2026-06-22 | 4.905 | 5.280 | 4.905 | 5.100 | 5.100 | 45,789 |
| 2026-06-18 | 5.070 | 5.070 | 4.800 | 4.915 | 4.915 | 49,679 |
| 2026-06-17 | 5.200 | 5.690 | 5.000 | 5.090 | 5.090 | 109,921 |
| 2026-06-16 | 5.690 | 5.690 | 4.975 | 5.140 | 5.140 | 279,768 |
| 2026-06-15 | 5.170 | 5.750 | 4.705 | 5.730 | 5.730 | 562,993 |
| 2026-06-12 | 5.380 | 5.380 | 5.000 | 5.050 | 5.050 | 99,861 |
| 2026-06-11 | 4.815 | 5.280 | 4.715 | 5.090 | 5.090 | 80,141 |
| 2026-06-10 | 4.705 | 5.540 | 4.700 | 4.935 | 4.935 | 53,733 |
| 2026-06-09 | 4.915 | 5.030 | 4.520 | 4.885 | 4.885 | 95,596 |
| 2026-06-08 | 4.945 | 4.990 | 4.765 | 4.925 | 4.925 | 194,040 |
| 2026-06-05 | 5.350 | 5.350 | 4.990 | 4.990 | 4.990 | 128,070 |
| 2026-06-04 | 5.000 | 5.420 | 4.620 | 5.340 | 5.340 | 211,667 |
| 2026-06-03 | 5.890 | 5.890 | 5.270 | 5.270 | 5.270 | 313,878 |
| 2026-06-02 | 4.655 | 5.990 | 4.655 | 5.820 | 5.820 | 1,104,071 |
| 2026-06-01 | 4.700 | 4.825 | 4.430 | 4.825 | 4.825 | 188,135 |
| 2026-05-29 | 4.605 | 4.780 | 4.255 | 4.710 | 4.710 | 145,284 |
| 2026-05-28 | 4.555 | 4.785 | 4.250 | 4.780 | 4.780 | 378,482 |
| 2026-05-27 | 5.030 | 5.130 | 4.680 | 4.845 | 4.845 | 64,627 |
| 2026-05-26 | 4.955 | 5.240 | 4.950 | 5.040 | 5.040 | 69,026 |
| 2026-05-25 | 4.890 | 4.980 | 4.605 | 4.890 | 4.890 | 105,596 |
| 2026-05-22 | 5.040 | 5.040 | 4.540 | 4.885 | 4.885 | 97,248 |
| 2026-05-21 | 5.080 | 5.100 | 4.970 | 5.030 | 5.030 | 75,073 |
| 2026-05-20 | 5.280 | 5.420 | 4.870 | 5.080 | 5.080 | 170,888 |
| 2026-05-19 | 5.380 | 5.890 | 5.140 | 5.170 | 5.170 | 130,104 |
| 2026-05-18 | 5.460 | 5.470 | 5.260 | 5.330 | 5.330 | 29,834 |
| 2026-05-15 | 5.730 | 5.790 | 5.250 | 5.470 | 5.470 | 125,417 |
| 2026-05-13 | 5.510 | 5.980 | 5.510 | 5.840 | 5.840 | 35,189 |
| 2026-05-12 | 5.800 | 5.860 | 5.220 | 5.500 | 5.500 | 74,560 |
| 2026-05-11 | 5.660 | 6.750 | 5.010 | 5.580 | 5.580 | 138,855 |
| 2026-05-08 | 5.890 | 5.890 | 5.310 | 5.560 | 5.560 | 58,223 |
| 2026-05-07 | 5.510 | 6.000 | 5.510 | 5.540 | 5.540 | 76,999 |
| 2026-05-06 | 5.310 | 6.400 | 5.300 | 5.590 | 5.590 | 112,989 |
| 2026-05-05 | 5.490 | 5.500 | 5.130 | 5.250 | 5.250 | 70,528 |
| 2026-05-04 | 5.930 | 5.930 | 5.500 | 5.500 | 5.500 | 107,795 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.