District Metals Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 6.401 | 7.278 | 6.400 | 6.560 | 6.560 | 170,174 |
| 2026-02-02 | 6.600 | 6.632 | 6.200 | 6.325 | 6.325 | 305,365 |
| 2026-01-30 | 6.499 | 6.979 | 6.481 | 6.691 | 6.691 | 194,653 |
| 2026-01-29 | 7.041 | 7.060 | 6.471 | 6.586 | 6.586 | 259,826 |
| 2026-01-28 | 6.970 | 7.250 | 6.970 | 7.030 | 7.030 | 206,990 |
| 2026-01-27 | 7.365 | 7.438 | 6.811 | 6.914 | 6.914 | 282,220 |
| 2026-01-26 | 8.095 | 8.697 | 7.253 | 7.361 | 7.361 | 385,349 |
| 2026-01-23 | 7.987 | 8.406 | 7.986 | 8.010 | 8.010 | 168,620 |
| 2026-01-22 | 8.370 | 8.370 | 7.215 | 7.881 | 7.881 | 567,678 |
| 2026-01-21 | 8.501 | 8.550 | 8.121 | 8.371 | 8.371 | 295,412 |
| 2026-01-20 | 8.170 | 8.520 | 7.966 | 8.508 | 8.508 | 164,737 |
| 2026-01-19 | 8.510 | 8.510 | 8.000 | 8.119 | 8.119 | 378,782 |
| 2026-01-16 | 8.851 | 8.999 | 8.485 | 8.561 | 8.561 | 138,214 |
| 2026-01-15 | 8.079 | 9.046 | 8.024 | 8.850 | 8.850 | 231,673 |
| 2026-01-14 | 8.220 | 8.296 | 8.070 | 8.120 | 8.120 | 168,130 |
| 2026-01-13 | 8.667 | 8.939 | 8.101 | 8.500 | 8.500 | 245,683 |
| 2026-01-12 | 8.650 | 8.700 | 8.022 | 8.640 | 8.640 | 248,621 |
| 2026-01-09 | 8.901 | 9.060 | 8.600 | 8.650 | 8.650 | 215,367 |
| 2026-01-08 | 8.611 | 9.000 | 8.611 | 8.900 | 8.900 | 161,857 |
| 2026-01-07 | 9.021 | 9.799 | 8.200 | 8.604 | 8.604 | 394,820 |
| 2026-01-05 | 9.010 | 9.250 | 8.716 | 9.000 | 9.000 | 256,298 |
| 2026-01-02 | 8.251 | 9.000 | 7.920 | 8.639 | 8.639 | 792,760 |
| 2025-12-30 | 7.788 | 8.343 | 7.400 | 8.220 | 8.220 | 235,561 |
| 2025-12-29 | 6.712 | 8.187 | 6.712 | 7.787 | 7.787 | 300,237 |
| 2025-12-23 | 6.564 | 6.739 | 6.402 | 6.709 | 6.709 | 116,757 |
| 2025-12-22 | 6.501 | 6.725 | 6.353 | 6.668 | 6.668 | 148,232 |
| 2025-12-19 | 6.186 | 6.615 | 6.120 | 6.607 | 6.607 | 107,624 |
| 2025-12-18 | 6.188 | 6.188 | 5.900 | 6.186 | 6.186 | 107,351 |
| 2025-12-17 | 6.351 | 6.445 | 6.020 | 6.214 | 6.214 | 103,878 |
| 2025-12-16 | 6.786 | 6.786 | 6.210 | 6.238 | 6.238 | 117,702 |
| 2025-12-15 | 7.194 | 7.194 | 6.260 | 6.785 | 6.785 | 230,704 |
| 2025-12-12 | 6.498 | 6.679 | 6.365 | 6.613 | 6.613 | 81,229 |
| 2025-12-11 | 6.461 | 6.580 | 6.380 | 6.528 | 6.528 | 107,343 |
| 2025-12-10 | 6.836 | 6.960 | 6.364 | 6.460 | 6.460 | 137,754 |
| 2025-12-09 | 6.951 | 7.499 | 6.484 | 6.835 | 6.835 | 235,880 |
| 2025-12-08 | 6.551 | 7.042 | 6.551 | 6.891 | 6.891 | 50,468 |
| 2025-12-05 | 6.261 | 6.680 | 6.151 | 6.550 | 6.550 | 229,275 |
| 2025-12-04 | 6.448 | 6.465 | 6.187 | 6.230 | 6.230 | 89,279 |
| 2025-12-03 | 6.599 | 6.933 | 6.222 | 6.478 | 6.478 | 136,232 |
| 2025-12-02 | 6.512 | 6.999 | 6.314 | 6.500 | 6.500 | 168,586 |
| 2025-12-01 | 7.015 | 7.049 | 6.288 | 6.449 | 6.449 | 199,607 |
| 2025-11-28 | 6.925 | 7.212 | 6.580 | 7.049 | 7.049 | 107,258 |
| 2025-11-27 | 7.109 | 7.323 | 6.843 | 6.999 | 6.999 | 91,742 |
| 2025-11-26 | 6.851 | 7.277 | 6.851 | 7.110 | 7.110 | 96,180 |
| 2025-11-25 | 6.751 | 6.999 | 6.702 | 6.760 | 6.760 | 85,082 |
| 2025-11-24 | 6.681 | 6.701 | 6.283 | 6.701 | 6.701 | 214,949 |
| 2025-11-21 | 7.055 | 7.300 | 6.450 | 6.685 | 6.685 | 232,407 |
| 2025-11-20 | 7.400 | 8.199 | 7.212 | 7.358 | 7.358 | 166,053 |
| 2025-11-19 | 7.031 | 7.600 | 7.030 | 7.530 | 7.530 | 198,410 |
| 2025-11-18 | 7.118 | 7.118 | 6.700 | 6.840 | 6.840 | 185,893 |
| 2025-11-17 | 8.061 | 8.213 | 7.062 | 7.118 | 7.118 | 140,085 |
| 2025-11-14 | 7.882 | 8.368 | 7.460 | 8.060 | 8.060 | 158,443 |
| 2025-11-13 | 8.000 | 8.999 | 7.850 | 7.873 | 7.873 | 481,256 |
| 2025-11-12 | 7.303 | 8.044 | 6.821 | 7.734 | 7.734 | 605,819 |
| 2025-11-11 | 7.889 | 7.889 | 6.888 | 7.584 | 7.584 | 1,115,477 |
| 2025-11-10 | 8.923 | 9.299 | 7.591 | 7.889 | 7.889 | 719,395 |
| 2025-11-07 | 9.177 | 9.177 | 8.413 | 9.000 | 9.000 | 744,316 |
| 2025-11-06 | 10.498 | 10.498 | 8.800 | 9.196 | 9.196 | 1,025,163 |
| 2025-11-05 | 8.890 | 10.900 | 8.610 | 9.861 | 9.861 | 2,307,604 |
| 2025-11-04 | 10.120 | 10.120 | 8.800 | 8.879 | 8.879 | 492,169 |
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.