Dizon Copper-Silver Mines, Inc. (PSE:DIZ)
Philippines · Delayed Price · Currency is PHP 4.710
-0.110 (-2.28%)
At close: Feb 27, 2026
Dizon Copper-Silver Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 4.82 | 4.85 | 4.71 | 4.71 | 4.71 | -2.28% | 33,000 |
| Feb 26, 2026 | 4.99 | 4.99 | 4.82 | 4.82 | 4.82 | 0.21% | 24,000 |
| Feb 25, 2026 | 4.90 | 4.90 | 4.81 | 4.81 | 4.81 | -1.84% | 18,000 |
| Feb 24, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 10,000 |
| Feb 23, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 9,000 |
| Feb 20, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Feb 19, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Feb 18, 2026 | 4.83 | 4.90 | 4.81 | 4.90 | 4.90 | 1.45% | 16,000 |
| Feb 16, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -1.43% | 14,000 |
| Feb 13, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Feb 12, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 7,000 |
| Feb 11, 2026 | 4.90 | 4.90 | 4.82 | 4.90 | 4.90 | - | 3,000 |
| Feb 10, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -0.41% | 7,000 |
| Feb 9, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | 2,000 |
| Feb 6, 2026 | 4.93 | 4.93 | 4.92 | 4.92 | 4.92 | -0.61% | 5,000 |
| Feb 5, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | 1,000 |
| Feb 4, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0.61% | 3,000 |
| Feb 3, 2026 | 5.00 | 5.00 | 4.92 | 4.92 | 4.92 | -1.60% | 31,000 |
| Feb 2, 2026 | 5.40 | 5.40 | 5.00 | 5.00 | 5.00 | -7.41% | 30,300 |
| Jan 30, 2026 | 5.45 | 5.49 | 5.40 | 5.40 | 5.40 | - | 113,200 |
| Jan 29, 2026 | 5.36 | 5.40 | 5.35 | 5.40 | 5.40 | 0.93% | 56,800 |
| Jan 28, 2026 | 5.35 | 5.35 | 5.30 | 5.35 | 5.35 | - | 59,300 |
| Jan 27, 2026 | 5.49 | 5.49 | 5.00 | 5.35 | 5.35 | -0.93% | 7,300 |
| Jan 26, 2026 | 5.20 | 5.40 | 5.20 | 5.40 | 5.40 | 3.85% | 27,400 |
| Jan 23, 2026 | 5.00 | 5.27 | 5.00 | 5.20 | 5.20 | 4.00% | 38,500 |
| Jan 22, 2026 | 5.06 | 5.22 | 4.91 | 5.00 | 5.00 | -1.19% | 39,500 |
| Jan 21, 2026 | 5.09 | 5.09 | 4.90 | 5.06 | 5.06 | -0.39% | 43,900 |
| Jan 20, 2026 | 5.15 | 5.15 | 4.88 | 5.08 | 5.08 | -1.36% | 22,600 |
| Jan 19, 2026 | 5.18 | 5.18 | 5.10 | 5.15 | 5.15 | -0.58% | 3,800 |
| Jan 16, 2026 | 5.18 | 5.22 | 5.18 | 5.18 | 5.18 | - | 600 |
| Jan 15, 2026 | 5.20 | 5.20 | 4.89 | 5.18 | 5.18 | -0.38% | 28,400 |
| Jan 14, 2026 | 5.20 | 5.20 | 5.10 | 5.20 | 5.20 | - | 20,600 |
| Jan 13, 2026 | 5.09 | 5.38 | 5.09 | 5.20 | 5.20 | 2.16% | 27,300 |
| Jan 12, 2026 | 5.49 | 5.55 | 4.89 | 5.09 | 5.09 | -5.74% | 86,500 |
| Jan 9, 2026 | 5.02 | 5.44 | 5.02 | 5.40 | 5.40 | 7.57% | 88,300 |
| Jan 8, 2026 | 5.18 | 5.18 | 4.86 | 5.02 | 5.02 | -3.09% | 14,000 |
| Jan 7, 2026 | 5.04 | 5.23 | 5.04 | 5.18 | 5.18 | 1.17% | 3,500 |
| Jan 6, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 1.59% | 10,100 |
| Jan 5, 2026 | 5.40 | 5.44 | 5.02 | 5.04 | 5.04 | -4.91% | 46,900 |
| Jan 2, 2026 | 5.10 | 5.50 | 4.70 | 5.30 | 5.30 | 6.00% | 50,700 |
| Dec 29, 2025 | 4.76 | 5.10 | 4.76 | 5.00 | 5.00 | -2.72% | 8,500 |
| Dec 26, 2025 | 5.00 | 5.29 | 5.00 | 5.14 | 5.14 | 3.01% | 88,000 |
| Dec 23, 2025 | 5.00 | 5.00 | 4.99 | 4.99 | 4.99 | 1.84% | 3,000 |
| Dec 22, 2025 | 4.70 | 5.00 | 4.70 | 4.90 | 4.90 | 4.26% | 56,000 |
| Dec 19, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 5,000 |
| Dec 18, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -1.26% | 28,000 |
| Dec 17, 2025 | 4.40 | 4.76 | 4.40 | 4.76 | 4.76 | 13.33% | 3,000 |
| Dec 16, 2025 | 4.32 | 4.32 | 4.20 | 4.20 | 4.20 | -4.55% | 21,000 |
| Dec 15, 2025 | 4.40 | 4.49 | 4.40 | 4.40 | 4.40 | 2.33% | 17,000 |
| Dec 12, 2025 | 4.50 | 4.60 | 4.30 | 4.30 | 4.30 | -4.44% | 33,000 |