District Metals Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 5.670 | 6.000 | 5.400 | 5.810 | 5.810 | 135,929 |
| 2026-04-29 | 5.240 | 5.980 | 4.400 | 5.590 | 5.590 | 389,293 |
| 2026-04-28 | 5.570 | 5.570 | 5.220 | 5.500 | 5.500 | 52,813 |
| 2026-04-27 | 5.700 | 5.700 | 5.170 | 5.560 | 5.560 | 212,668 |
| 2026-04-24 | 5.100 | 5.900 | 4.850 | 5.640 | 5.640 | 496,708 |
| 2026-04-23 | 4.795 | 5.040 | 4.785 | 5.000 | 5.000 | 155,959 |
| 2026-04-22 | 4.860 | 4.980 | 4.615 | 4.785 | 4.785 | 50,515 |
| 2026-04-21 | 4.635 | 5.360 | 4.600 | 4.865 | 4.865 | 152,889 |
| 2026-04-20 | 4.970 | 5.000 | 4.470 | 4.720 | 4.720 | 137,303 |
| 2026-04-17 | 4.735 | 5.070 | 4.705 | 4.970 | 4.970 | 265,353 |
| 2026-04-16 | 5.010 | 5.120 | 4.715 | 4.875 | 4.875 | 131,706 |
| 2026-04-15 | 4.995 | 5.370 | 4.805 | 5.000 | 5.000 | 242,600 |
| 2026-04-14 | 5.060 | 5.450 | 4.900 | 5.000 | 5.000 | 193,995 |
| 2026-04-13 | 4.845 | 5.420 | 4.755 | 4.980 | 4.980 | 171,449 |
| 2026-04-10 | 4.675 | 4.995 | 4.650 | 4.725 | 4.725 | 194,427 |
| 2026-04-09 | 4.215 | 4.600 | 4.005 | 4.600 | 4.600 | 143,365 |
| 2026-04-08 | 4.140 | 4.360 | 4.140 | 4.240 | 4.240 | 145,392 |
| 2026-04-07 | 4.005 | 4.350 | 3.965 | 4.125 | 4.125 | 590,164 |
| 2026-04-02 | 3.840 | 3.850 | 3.501 | 3.800 | 3.800 | 43,784 |
| 2026-04-01 | 3.701 | 4.000 | 3.701 | 3.906 | 3.906 | 144,894 |
| 2026-03-31 | 3.709 | 3.900 | 3.411 | 3.798 | 3.798 | 88,613 |
| 2026-03-30 | 3.876 | 3.876 | 3.054 | 3.708 | 3.708 | 71,342 |
| 2026-03-27 | 4.030 | 4.030 | 3.754 | 3.900 | 3.900 | 50,038 |
| 2026-03-26 | 3.805 | 4.080 | 3.805 | 3.999 | 3.999 | 264,920 |
| 2026-03-25 | 3.851 | 3.976 | 3.610 | 3.805 | 3.805 | 99,070 |
| 2026-03-24 | 3.619 | 3.671 | 3.252 | 3.671 | 3.671 | 84,637 |
| 2026-03-23 | 3.419 | 3.778 | 3.051 | 3.650 | 3.650 | 252,130 |
| 2026-03-20 | 3.480 | 3.912 | 3.312 | 3.469 | 3.469 | 206,768 |
| 2026-03-19 | 3.700 | 4.079 | 3.391 | 3.633 | 3.633 | 733,031 |
| 2026-03-18 | 3.819 | 4.499 | 3.650 | 3.790 | 3.790 | 225,653 |
| 2026-03-17 | 3.901 | 4.199 | 3.818 | 4.000 | 4.000 | 139,259 |
| 2026-03-16 | 4.542 | 4.542 | 3.790 | 3.900 | 3.900 | 190,836 |
| 2026-03-13 | 4.928 | 4.930 | 4.241 | 4.407 | 4.407 | 340,259 |
| 2026-03-12 | 4.631 | 5.000 | 4.501 | 4.950 | 4.950 | 538,141 |
| 2026-03-11 | 3.901 | 4.700 | 3.901 | 4.400 | 4.400 | 604,976 |
| 2026-03-10 | 3.263 | 3.980 | 3.263 | 3.855 | 3.855 | 505,887 |
| 2026-03-09 | 3.285 | 3.285 | 3.001 | 3.250 | 3.250 | 393,320 |
| 2026-03-06 | 3.400 | 3.494 | 3.151 | 3.350 | 3.350 | 248,344 |
| 2026-03-05 | 3.400 | 3.477 | 3.201 | 3.461 | 3.461 | 254,498 |
| 2026-03-04 | 2.998 | 3.220 | 2.850 | 3.200 | 3.200 | 79,548 |
| 2026-03-03 | 3.112 | 3.350 | 2.940 | 3.100 | 3.100 | 428,441 |
| 2026-03-02 | 3.109 | 3.400 | 2.800 | 3.085 | 3.085 | 259,831 |
| 2026-02-27 | 2.990 | 3.400 | 2.926 | 3.057 | 3.057 | 394,780 |
| 2026-02-26 | 2.694 | 2.990 | 2.694 | 2.823 | 2.823 | 153,516 |
| 2026-02-25 | 2.479 | 2.701 | 2.424 | 2.687 | 2.687 | 378,997 |
| 2026-02-24 | 2.575 | 2.575 | 2.260 | 2.331 | 2.331 | 451,279 |
| 2026-02-23 | 2.721 | 2.721 | 2.400 | 2.575 | 2.575 | 456,093 |
| 2026-02-20 | 2.795 | 2.900 | 2.700 | 2.783 | 2.783 | 172,314 |
| 2026-02-19 | 2.723 | 2.795 | 2.515 | 2.795 | 2.795 | 544,205 |
| 2026-02-18 | 2.704 | 2.999 | 2.621 | 2.724 | 2.724 | 181,421 |
| 2026-02-17 | 3.011 | 3.100 | 2.470 | 2.770 | 2.770 | 379,387 |
| 2026-02-16 | 2.940 | 3.150 | 2.912 | 2.912 | 2.912 | 201,989 |
| 2026-02-13 | 2.921 | 3.100 | 2.840 | 2.900 | 2.900 | 110,481 |
| 2026-02-12 | 2.843 | 3.200 | 2.843 | 2.921 | 2.921 | 413,537 |
| 2026-02-11 | 3.199 | 3.199 | 2.843 | 2.844 | 2.844 | 217,719 |
| 2026-02-10 | 3.330 | 3.800 | 2.919 | 3.030 | 3.030 | 568,156 |
| 2026-02-09 | 3.021 | 3.999 | 2.900 | 3.241 | 3.241 | 679,578 |
| 2026-02-06 | 2.350 | 3.000 | 2.090 | 3.000 | 3.000 | 2,593,404 |
| 2026-02-05 | 4.000 | 5.000 | 2.074 | 2.660 | 2.660 | 5,886,021 |
| 2026-02-04 | 6.571 | 6.899 | 6.430 | 6.430 | 6.430 | 216,016 |
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.