District Metals Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	2.550	2.550	2.293	2.379	2.379	54,902
2025-05-14	2.440	2.510	2.081	2.500	2.500	98,018
2025-05-13	2.170	2.493	2.054	2.321	2.321	114,794
2025-05-12	2.200	2.300	2.136	2.180	2.180	113,152
2025-05-09	2.040	2.180	2.017	2.054	2.054	21,371
2025-05-08	2.100	2.156	1.965	2.024	2.024	81,129
2025-05-07	2.122	2.124	2.063	2.100	2.100	26,839
2025-05-06	2.200	2.249	2.125	2.214	2.214	36,123
2025-05-05	2.390	2.390	2.161	2.200	2.200	73,352
2025-05-02	2.398	2.600	2.275	2.350	2.350	41,623
2025-04-30	2.600	2.600	2.230	2.399	2.399	84,714
2025-04-29	2.120	2.600	2.120	2.400	2.400	319,969
2025-04-28	2.050	2.100	2.050	2.100	2.100	109,752
2025-04-25	2.035	2.060	2.010	2.050	2.050	24,151
2025-04-24	2.044	2.044	1.924	2.035	2.035	6,019
2025-04-23	1.980	2.047	1.800	2.046	2.046	91,358
2025-04-22	2.049	2.049	1.980	1.980	1.980	14,977
2025-04-17	2.050	2.050	1.960	2.000	2.000	6,018
2025-04-16	1.960	2.029	1.915	2.029	2.029	85,691
2025-04-15	2.050	2.050	1.900	1.914	1.914	43,488
2025-04-14	2.090	2.098	1.981	1.991	1.991	28,559
2025-04-11	2.120	2.120	1.980	2.000	2.000	33,988
2025-04-10	2.200	2.200	2.013	2.100	2.100	34,669
2025-04-09	2.160	2.160	1.850	2.090	2.090	34,083
2025-04-08	1.960	2.200	1.960	2.140	2.140	104,724
2025-04-07	2.200	2.200	1.840	1.890	1.890	95,681
2025-04-04	2.167	2.300	1.998	2.100	2.100	81,892
2025-04-03	2.250	2.250	2.000	2.170	2.170	84,756
2025-04-02	2.350	2.350	2.220	2.250	2.250	22,712
2025-04-01	2.460	2.460	2.260	2.330	2.330	64,452
2025-03-31	2.270	2.500	2.270	2.440	2.440	94,811
2025-03-28	2.569	2.569	2.120	2.221	2.221	197,141
2025-03-27	2.500	2.649	2.361	2.571	2.571	79,518
2025-03-26	2.850	2.990	2.480	2.649	2.649	193,164
2025-03-25	2.800	2.850	2.600	2.740	2.740	147,941
2025-03-24	2.830	2.886	2.600	2.770	2.770	56,661
2025-03-21	3.000	3.200	2.654	2.810	2.810	72,424
2025-03-20	3.230	3.230	2.810	3.000	3.000	28,898
2025-03-19	3.000	3.100	2.820	3.100	3.100	57,325
2025-03-18	3.300	3.300	2.800	2.900	2.900	109,380
2025-03-17	2.950	3.400	2.900	3.294	3.294	148,435
2025-03-14	2.600	3.900	2.500	2.800	2.800	167,871
2025-03-13	2.580	2.850	2.320	2.600	2.600	78,989
2025-03-12	2.500	2.600	2.480	2.580	2.580	470,064
2025-03-11	2.480	2.650	2.300	2.394	2.394	78,070
2025-03-10	2.650	2.650	2.400	2.480	2.480	136,388
2025-03-07	2.560	2.560	2.100	2.200	2.200	83,187
2025-03-06	2.680	2.680	2.400	2.560	2.560	51,618
2025-03-05	2.960	2.960	2.500	2.640	2.640	69,901
2025-03-04	2.960	2.960	2.000	2.260	2.260	540,702
2025-03-03	2.900	3.360	2.800	2.980	2.980	37,799
2025-02-28	3.400	3.400	2.900	3.040	3.040	139,307
2025-02-27	3.440	3.440	3.300	3.440	3.440	43,017
2025-02-26	3.220	3.440	3.200	3.440	3.440	29,865
2025-02-25	3.400	3.440	3.200	3.220	3.220	78,032
2025-02-24	2.900	3.400	2.900	3.100	3.100	143,331
2025-02-21	2.920	3.000	2.600	2.780	2.780	106,687
2025-02-20	3.260	3.280	2.900	2.920	2.920	164,131
2025-02-19	2.920	3.020	2.740	2.880	2.880	53,338
2025-02-18	3.060	3.180	2.900	2.900	2.900	66,504

← NewerPage 7 of 8 · 438 trading daysOlder →

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.