District Metals Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 2.885 | 2.890 | 2.820 | 2.890 | 2.890 | 66,002 |
| 2026-10-19 | 2.975 | 2.995 | 2.890 | 2.890 | 2.890 | 38,742 |
| 2026-10-16 | 3.060 | 3.060 | 2.980 | 3.000 | 3.000 | 30,189 |
| 2026-10-15 | 3.015 | 3.080 | 3.000 | 3.040 | 3.040 | 65,145 |
| 2026-10-14 | 3.140 | 3.160 | 3.075 | 3.075 | 3.075 | 33,873 |
| 2026-10-13 | 3.055 | 3.155 | 3.055 | 3.115 | 3.115 | 36,101 |
| 2026-10-12 | 3.125 | 3.125 | 3.005 | 3.030 | 3.030 | 39,268 |
| 2026-10-09 | 3.120 | 3.255 | 3.120 | 3.190 | 3.190 | 17,596 |
| 2026-10-08 | 3.340 | 3.340 | 3.115 | 3.175 | 3.175 | 23,633 |
| 2026-10-07 | 3.085 | 3.200 | 3.070 | 3.180 | 3.180 | 40,387 |
| 2026-10-06 | 2.965 | 3.080 | 2.960 | 3.065 | 3.065 | 167,103 |
| 2026-10-05 | 3.130 | 3.130 | 3.000 | 3.000 | 3.000 | 65,923 |
| 2026-10-02 | 3.090 | 3.135 | 3.080 | 3.120 | 3.120 | 214,466 |
| 2026-10-01 | 3.105 | 3.260 | 3.080 | 3.090 | 3.090 | 221,538 |
| 2026-09-30 | 3.120 | 3.200 | 3.070 | 3.105 | 3.105 | 46,904 |
| 2026-09-29 | 3.065 | 3.300 | 3.000 | 3.200 | 3.200 | 96,165 |
| 2026-09-28 | 2.990 | 3.435 | 2.880 | 3.110 | 3.110 | 174,183 |
| 2026-09-25 | 3.260 | 3.500 | 2.995 | 3.000 | 3.000 | 35,757 |
| 2026-09-24 | 3.005 | 3.450 | 3.005 | 3.110 | 3.110 | 12,801 |
| 2026-09-23 | 3.095 | 3.380 | 2.950 | 3.135 | 3.135 | 56,063 |
| 2026-09-22 | 3.040 | 3.055 | 2.965 | 3.045 | 3.045 | 67,727 |
| 2026-09-21 | 2.960 | 3.055 | 2.880 | 3.055 | 3.055 | 115,013 |
| 2026-09-18 | 3.075 | 3.075 | 2.870 | 2.950 | 2.950 | 439,952 |
| 2026-09-17 | 3.490 | 3.490 | 3.050 | 3.100 | 3.100 | 216,984 |
| 2026-09-16 | 3.355 | 3.575 | 3.255 | 3.550 | 3.550 | 134,865 |
| 2026-09-15 | 3.450 | 3.600 | 3.245 | 3.420 | 3.420 | 234,463 |
| 2026-09-14 | 3.480 | 3.630 | 2.920 | 3.600 | 3.600 | 354,740 |
| 2026-09-11 | 3.740 | 3.740 | 3.600 | 3.640 | 3.640 | 102,325 |
| 2026-09-10 | 3.930 | 3.990 | 3.690 | 3.760 | 3.760 | 54,340 |
| 2026-09-09 | 3.965 | 3.995 | 3.910 | 3.975 | 3.975 | 92,349 |
| 2026-09-08 | 3.960 | 4.010 | 3.955 | 3.975 | 3.975 | 37,145 |
| 2026-09-07 | 4.060 | 4.160 | 3.970 | 3.970 | 3.970 | 40,991 |
| 2026-09-04 | 4.120 | 4.290 | 4.010 | 4.140 | 4.140 | 135,339 |
| 2026-09-03 | 3.900 | 4.020 | 3.820 | 4.020 | 4.020 | 48,585 |
| 2026-09-02 | 3.910 | 3.960 | 3.810 | 3.950 | 3.950 | 33,996 |
| 2026-09-01 | 4.060 | 4.065 | 3.500 | 3.835 | 3.835 | 236,126 |
| 2026-08-31 | 4.025 | 4.130 | 4.025 | 4.105 | 4.105 | 36,114 |
| 2026-08-28 | 4.120 | 4.140 | 4.055 | 4.055 | 4.055 | 17,833 |
| 2026-08-27 | 4.200 | 4.200 | 4.050 | 4.115 | 4.115 | 36,865 |
| 2026-08-26 | 4.235 | 4.540 | 4.120 | 4.170 | 4.170 | 34,799 |
| 2026-08-25 | 4.190 | 4.310 | 4.180 | 4.225 | 4.225 | 58,339 |
| 2026-08-24 | 4.275 | 4.520 | 4.200 | 4.270 | 4.270 | 35,717 |
| 2026-08-21 | 4.105 | 4.280 | 3.995 | 4.280 | 4.280 | 89,317 |
| 2026-08-20 | 4.225 | 4.240 | 4.065 | 4.110 | 4.110 | 117,775 |
| 2026-08-19 | 4.300 | 4.300 | 4.215 | 4.235 | 4.235 | 48,753 |
| 2026-08-18 | 4.280 | 4.305 | 4.200 | 4.245 | 4.245 | 24,500 |
| 2026-08-17 | 4.305 | 4.345 | 4.280 | 4.280 | 4.280 | 11,242 |
| 2026-08-14 | 4.395 | 4.470 | 4.250 | 4.295 | 4.295 | 27,955 |
| 2026-08-13 | 4.490 | 4.490 | 4.330 | 4.390 | 4.390 | 25,887 |
| 2026-08-12 | 4.695 | 4.695 | 4.420 | 4.440 | 4.440 | 83,019 |
| 2026-08-11 | 4.450 | 4.515 | 4.360 | 4.420 | 4.420 | 22,685 |
| 2026-08-10 | 4.500 | 4.500 | 4.255 | 4.495 | 4.495 | 76,529 |
| 2026-08-07 | 4.450 | 4.565 | 4.400 | 4.500 | 4.500 | 43,433 |
| 2026-08-06 | 4.480 | 4.635 | 4.415 | 4.500 | 4.500 | 36,789 |
| 2026-08-05 | 4.400 | 4.535 | 4.165 | 4.525 | 4.525 | 54,591 |
| 2026-08-04 | 4.100 | 4.485 | 4.060 | 4.455 | 4.455 | 56,623 |
| 2026-08-03 | 4.295 | 4.295 | 4.135 | 4.240 | 4.240 | 17,449 |
| 2026-07-31 | 4.260 | 4.375 | 4.100 | 4.310 | 4.310 | 55,206 |
| 2026-07-30 | 4.180 | 4.260 | 4.180 | 4.205 | 4.205 | 14,113 |
| 2026-07-29 | 4.195 | 4.285 | 4.140 | 4.210 | 4.210 | 29,963 |
Page 1 of 2 · 66 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.