District Metals Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 10.000 | 10.450 | 9.850 | 10.120 | 10.120 | 497,057 |
| 2025-10-31 | 9.700 | 10.200 | 9.700 | 9.999 | 9.999 | 189,549 |
| 2025-10-30 | 9.999 | 10.254 | 9.302 | 9.556 | 9.556 | 364,950 |
| 2025-10-29 | 9.802 | 9.900 | 9.350 | 9.640 | 9.640 | 308,829 |
| 2025-10-28 | 9.001 | 9.450 | 8.511 | 9.350 | 9.350 | 204,677 |
| 2025-10-27 | 9.399 | 9.582 | 8.649 | 8.897 | 8.897 | 249,790 |
| 2025-10-24 | 9.261 | 9.800 | 9.200 | 9.322 | 9.322 | 173,996 |
| 2025-10-23 | 8.760 | 9.249 | 8.722 | 9.248 | 9.248 | 163,454 |
| 2025-10-22 | 8.950 | 9.150 | 8.621 | 8.763 | 8.763 | 265,804 |
| 2025-10-21 | 9.391 | 9.612 | 8.641 | 8.860 | 8.860 | 339,835 |
| 2025-10-20 | 9.624 | 9.750 | 8.512 | 9.490 | 9.490 | 719,910 |
| 2025-10-17 | 10.950 | 11.048 | 9.501 | 9.764 | 9.764 | 555,988 |
| 2025-10-16 | 11.002 | 11.294 | 10.600 | 11.206 | 11.206 | 602,231 |
| 2025-10-15 | 10.266 | 10.900 | 9.990 | 10.250 | 10.250 | 380,002 |
| 2025-10-14 | 10.344 | 10.344 | 9.600 | 10.060 | 10.060 | 283,610 |
| 2025-10-13 | 9.601 | 10.398 | 9.601 | 9.900 | 9.900 | 287,282 |
| 2025-10-10 | 8.950 | 9.619 | 8.479 | 9.600 | 9.600 | 271,505 |
| 2025-10-09 | 9.001 | 9.080 | 8.700 | 8.949 | 8.949 | 116,961 |
| 2025-10-08 | 8.721 | 9.189 | 8.721 | 8.996 | 8.996 | 579,707 |
| 2025-10-07 | 8.274 | 8.559 | 8.060 | 8.274 | 8.274 | 263,483 |
| 2025-10-06 | 8.025 | 8.620 | 7.960 | 8.273 | 8.273 | 231,183 |
| 2025-10-03 | 7.799 | 8.121 | 7.550 | 7.892 | 7.892 | 135,034 |
| 2025-10-02 | 7.984 | 8.300 | 7.690 | 7.892 | 7.892 | 156,265 |
| 2025-10-01 | 7.992 | 8.063 | 7.591 | 7.983 | 7.983 | 222,935 |
| 2025-09-30 | 7.780 | 8.100 | 7.399 | 7.950 | 7.950 | 303,870 |
| 2025-09-29 | 7.800 | 8.125 | 7.531 | 7.782 | 7.782 | 232,055 |
| 2025-09-26 | 7.689 | 7.800 | 7.380 | 7.800 | 7.800 | 68,098 |
| 2025-09-25 | 7.600 | 7.953 | 6.840 | 7.600 | 7.600 | 587,935 |
| 2025-09-24 | 7.901 | 8.300 | 7.522 | 7.522 | 7.522 | 889,465 |
| 2025-09-23 | 7.579 | 7.879 | 7.380 | 7.520 | 7.520 | 146,631 |
| 2025-09-22 | 7.548 | 7.800 | 7.280 | 7.669 | 7.669 | 279,303 |
| 2025-09-19 | 6.850 | 7.699 | 6.800 | 7.289 | 7.289 | 205,391 |
| 2025-09-18 | 6.842 | 7.060 | 6.628 | 6.835 | 6.835 | 171,358 |
| 2025-09-17 | 7.199 | 7.199 | 6.640 | 6.900 | 6.900 | 111,187 |
| 2025-09-16 | 7.253 | 7.390 | 7.086 | 7.330 | 7.330 | 155,940 |
| 2025-09-15 | 7.597 | 7.768 | 7.240 | 7.253 | 7.253 | 149,353 |
| 2025-09-12 | 7.368 | 7.704 | 7.295 | 7.599 | 7.599 | 199,570 |
| 2025-09-11 | 7.001 | 7.399 | 6.971 | 7.371 | 7.371 | 464,327 |
| 2025-09-10 | 7.000 | 7.363 | 6.640 | 6.810 | 6.810 | 263,728 |
| 2025-09-09 | 6.865 | 7.499 | 6.617 | 6.900 | 6.900 | 404,484 |
| 2025-09-08 | 6.260 | 6.953 | 6.260 | 6.600 | 6.600 | 239,404 |
| 2025-09-05 | 6.317 | 6.408 | 6.101 | 6.244 | 6.244 | 88,223 |
| 2025-09-04 | 6.153 | 6.500 | 6.140 | 6.316 | 6.316 | 173,227 |
| 2025-09-03 | 6.200 | 6.400 | 6.135 | 6.159 | 6.159 | 196,265 |
| 2025-09-02 | 6.200 | 6.488 | 5.751 | 6.100 | 6.100 | 762,586 |
| 2025-09-01 | 6.296 | 6.679 | 5.930 | 6.005 | 6.005 | 325,167 |
| 2025-08-29 | 6.345 | 6.686 | 6.080 | 6.210 | 6.210 | 457,535 |
| 2025-08-28 | 7.699 | 7.699 | 6.200 | 6.301 | 6.301 | 1,662,074 |
| 2025-08-27 | 9.000 | 9.499 | 6.900 | 7.710 | 7.710 | 1,637,373 |
| 2025-08-26 | 8.326 | 9.750 | 8.326 | 8.500 | 8.500 | 1,560,322 |
| 2025-08-25 | 7.390 | 8.249 | 5.951 | 8.000 | 8.000 | 1,109,911 |
| 2025-08-22 | 6.900 | 7.600 | 6.816 | 7.600 | 7.600 | 218,755 |
| 2025-08-21 | 6.150 | 8.001 | 6.000 | 6.800 | 6.800 | 178,241 |
| 2025-08-20 | 6.500 | 6.500 | 6.100 | 6.224 | 6.224 | 80,369 |
| 2025-08-19 | 6.100 | 6.599 | 6.055 | 6.571 | 6.571 | 173,313 |
| 2025-08-18 | 5.800 | 6.020 | 5.700 | 5.979 | 5.979 | 65,442 |
| 2025-08-15 | 6.049 | 6.068 | 5.767 | 5.840 | 5.840 | 92,226 |
| 2025-08-14 | 6.249 | 6.358 | 5.980 | 6.049 | 6.049 | 84,848 |
| 2025-08-13 | 6.001 | 6.200 | 5.800 | 6.199 | 6.199 | 74,079 |
| 2025-08-12 | 6.101 | 6.150 | 5.850 | 6.000 | 6.000 | 115,208 |
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.