Dizon Copper-Silver Mines, Inc. (PSE:DIZ)
Philippines · Delayed Price · Currency is PHP 4.650
+0.600 (14.81%)
At close: Mar 27, 2026
Dizon Copper-Silver Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 14.81% | 2,000 |
| Mar 26, 2026 | 4.06 | 4.06 | 4.05 | 4.05 | 4.05 | - | 4,000 |
| Mar 25, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -10.00% | 1,000 |
| Mar 24, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Mar 23, 2026 | 4.05 | 4.50 | 4.05 | 4.50 | 4.50 | 9.76% | 4,000 |
| Mar 19, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Mar 18, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Mar 17, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Mar 16, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Mar 13, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Mar 12, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 2,000 |
| Mar 11, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Mar 10, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -13.14% | 7,000 |
| Mar 9, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | - |
| Mar 6, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | - |
| Mar 5, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | - |
| Mar 4, 2026 | 4.75 | 4.75 | 4.60 | 4.72 | 4.72 | -1.67% | 87,000 |
| Mar 3, 2026 | 4.85 | 4.85 | 4.61 | 4.80 | 4.80 | 1.05% | 50,000 |
| Mar 2, 2026 | 4.70 | 4.75 | 4.70 | 4.75 | 4.75 | 0.85% | 2,000 |
| 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 |