District Metals Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 6.101 | 6.150 | 5.850 | 6.000 | 6.000 | 115,208 |
| 2025-08-11 | 6.125 | 6.125 | 5.888 | 6.025 | 6.025 | 52,130 |
| 2025-08-08 | 6.299 | 6.701 | 5.971 | 6.131 | 6.131 | 97,504 |
| 2025-08-07 | 6.269 | 6.363 | 5.890 | 6.320 | 6.320 | 151,599 |
| 2025-08-06 | 6.070 | 6.590 | 6.033 | 6.431 | 6.431 | 170,969 |
| 2025-08-05 | 5.760 | 5.970 | 5.295 | 5.916 | 5.916 | 485,519 |
| 2025-08-04 | 5.636 | 5.636 | 5.041 | 5.577 | 5.577 | 228,227 |
| 2025-08-01 | 5.670 | 5.850 | 5.320 | 5.649 | 5.649 | 144,675 |
| 2025-07-31 | 5.997 | 6.097 | 5.584 | 5.748 | 5.748 | 331,464 |
| 2025-07-30 | 6.223 | 6.250 | 5.935 | 5.999 | 5.999 | 229,753 |
| 2025-07-29 | 6.949 | 6.949 | 6.040 | 6.040 | 6.040 | 431,707 |
| 2025-07-28 | 7.499 | 7.500 | 6.500 | 6.800 | 6.800 | 319,371 |
| 2025-07-25 | 7.300 | 7.999 | 7.010 | 7.300 | 7.300 | 318,286 |
| 2025-07-24 | 6.590 | 7.399 | 6.520 | 7.150 | 7.150 | 621,942 |
| 2025-07-23 | 5.941 | 6.629 | 5.890 | 6.590 | 6.590 | 379,688 |
| 2025-07-22 | 5.980 | 6.180 | 5.870 | 5.991 | 5.991 | 86,305 |
| 2025-07-21 | 5.655 | 5.823 | 5.655 | 5.823 | 5.823 | 68,659 |
| 2025-07-18 | 5.599 | 5.860 | 5.450 | 5.630 | 5.630 | 109,134 |
| 2025-07-17 | 5.599 | 5.725 | 5.390 | 5.600 | 5.600 | 524,688 |
| 2025-07-16 | 5.820 | 5.939 | 5.530 | 5.603 | 5.603 | 242,008 |
| 2025-07-15 | 6.240 | 6.270 | 5.501 | 5.747 | 5.747 | 311,495 |
| 2025-07-14 | 6.050 | 6.395 | 6.050 | 6.199 | 6.199 | 332,308 |
| 2025-07-11 | 6.050 | 6.100 | 5.851 | 5.857 | 5.857 | 262,584 |
| 2025-07-10 | 5.879 | 6.089 | 5.261 | 6.049 | 6.049 | 205,965 |
| 2025-07-09 | 5.390 | 6.900 | 5.319 | 5.624 | 5.624 | 682,605 |
| 2025-07-08 | 5.440 | 5.440 | 5.270 | 5.370 | 5.370 | 68,599 |
| 2025-07-07 | 5.000 | 5.290 | 4.850 | 5.190 | 5.190 | 94,107 |
| 2025-07-04 | 5.002 | 5.150 | 4.870 | 5.000 | 5.000 | 74,635 |
| 2025-07-03 | 4.701 | 5.250 | 4.701 | 5.045 | 5.045 | 192,321 |
| 2025-07-02 | 4.950 | 5.000 | 4.222 | 4.750 | 4.750 | 599,867 |
| 2025-07-01 | 5.286 | 5.289 | 4.602 | 4.950 | 4.950 | 189,901 |
| 2025-06-30 | 5.548 | 5.800 | 5.030 | 5.286 | 5.286 | 238,076 |
| 2025-06-27 | 5.000 | 5.989 | 5.000 | 5.500 | 5.500 | 79,006 |
| 2025-06-26 | 5.500 | 5.500 | 4.211 | 5.399 | 5.399 | 429,317 |
| 2025-06-25 | 6.099 | 6.100 | 5.300 | 5.650 | 5.650 | 175,065 |
| 2025-06-24 | 5.550 | 6.899 | 5.500 | 6.000 | 6.000 | 462,952 |
| 2025-06-23 | 5.250 | 5.750 | 5.000 | 5.450 | 5.450 | 289,921 |
| 2025-06-19 | 4.501 | 5.399 | 4.501 | 5.000 | 5.000 | 430,410 |
| 2025-06-18 | 4.300 | 4.590 | 4.300 | 4.400 | 4.400 | 144,464 |
| 2025-06-17 | 4.361 | 4.520 | 4.150 | 4.231 | 4.231 | 100,643 |
| 2025-06-16 | 4.360 | 5.000 | 4.240 | 4.360 | 4.360 | 404,189 |
| 2025-06-13 | 4.140 | 4.500 | 4.112 | 4.240 | 4.240 | 233,315 |
| 2025-06-12 | 3.841 | 4.400 | 3.841 | 3.920 | 3.920 | 35,032 |
| 2025-06-11 | 3.920 | 4.010 | 3.760 | 3.841 | 3.841 | 93,769 |
| 2025-06-10 | 3.749 | 4.000 | 3.749 | 3.920 | 3.920 | 237,385 |
| 2025-06-09 | 3.302 | 4.000 | 3.302 | 3.700 | 3.700 | 446,834 |
| 2025-06-05 | 3.220 | 3.330 | 3.100 | 3.190 | 3.190 | 168,334 |
| 2025-06-04 | 3.151 | 3.218 | 3.121 | 3.199 | 3.199 | 40,779 |
| 2025-06-03 | 3.120 | 3.140 | 2.984 | 3.140 | 3.140 | 53,095 |
| 2025-06-02 | 2.890 | 3.120 | 2.790 | 3.120 | 3.120 | 81,790 |
| 2025-05-30 | 2.959 | 3.050 | 2.710 | 2.940 | 2.940 | 94,130 |
| 2025-05-28 | 2.930 | 2.930 | 2.870 | 2.930 | 2.930 | 33,602 |
| 2025-05-27 | 2.850 | 2.900 | 2.770 | 2.890 | 2.890 | 88,684 |
| 2025-05-26 | 2.867 | 2.900 | 2.740 | 2.850 | 2.850 | 153,888 |
| 2025-05-23 | 2.950 | 2.990 | 2.761 | 2.868 | 2.868 | 48,280 |
| 2025-05-22 | 2.850 | 2.880 | 2.681 | 2.860 | 2.860 | 56,057 |
| 2025-05-21 | 2.898 | 2.950 | 2.800 | 2.900 | 2.900 | 91,341 |
| 2025-05-20 | 2.985 | 2.985 | 2.811 | 2.850 | 2.850 | 73,727 |
| 2025-05-19 | 2.801 | 2.900 | 2.726 | 2.880 | 2.880 | 72,732 |
| 2025-05-16 | 2.480 | 2.870 | 2.420 | 2.750 | 2.750 | 172,299 |
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.