Dizon Copper-Silver Mines, Inc. (PSE:DIZ)
Philippines · Delayed Price · Currency is PHP 2.860
0.00 (0.00%)
At close: Aug 27, 2025
Dizon Copper-Silver Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 2.86 | 3.11 | 2.86 | 3.11 | 3.11 | 8.74% | 50,000 |
| Aug 27, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| Aug 26, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -0.35% | 2,000 |
| Aug 22, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -4.33% | 11,000 |
| Aug 20, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 10,000 |
| Aug 19, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 3,000 |
| Aug 18, 2025 | 2.96 | 3.00 | 2.96 | 3.00 | 3.00 | -3.85% | 10,000 |
| Aug 15, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Aug 14, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Aug 13, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 12.23% | 2,000 |
| Aug 12, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | - | - |
| Aug 11, 2025 | 2.86 | 2.86 | 2.78 | 2.78 | 2.78 | -7.33% | 21,000 |
| Aug 8, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Aug 7, 2025 | 3.20 | 3.20 | 2.85 | 3.00 | 3.00 | -5.36% | 54,000 |
| Aug 6, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 14.44% | 5,000 |
| Aug 5, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | - | - |
| Aug 4, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | - | - |
| Aug 1, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | -6.10% | 6,000 |
| Jul 31, 2025 | 2.96 | 2.96 | 2.95 | 2.95 | 2.95 | -1.01% | 10,000 |
| Jul 30, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Jul 29, 2025 | 2.99 | 2.99 | 2.98 | 2.98 | 2.98 | - | 5,000 |
| Jul 28, 2025 | 3.50 | 3.50 | 2.95 | 2.98 | 2.98 | -8.31% | 29,000 |
| Jul 25, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Jul 24, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Jul 23, 2025 | 2.90 | 3.25 | 2.90 | 3.25 | 3.25 | 0.31% | 26,000 |
| Jul 22, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 9.83% | 8,000 |
| Jul 21, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -0.34% | 19,000 |
| Jul 18, 2025 | 2.97 | 2.97 | 2.96 | 2.96 | 2.96 | - | 3,000 |
| Jul 17, 2025 | 2.98 | 2.98 | 2.96 | 2.96 | 2.96 | -2.95% | 11,000 |
| Jul 16, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Jul 15, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Jul 14, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -0.65% | 25,000 |
| Jul 11, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -5.54% | 10,000 |
| Jul 10, 2025 | 3.26 | 3.26 | 3.25 | 3.25 | 3.25 | 5.86% | 4,000 |
| Jul 9, 2025 | 3.16 | 3.18 | 3.07 | 3.07 | 3.07 | -0.97% | 24,000 |
| Jul 8, 2025 | 2.90 | 3.10 | 2.90 | 3.10 | 3.10 | 6.90% | 60,000 |
| Jul 7, 2025 | 2.99 | 3.00 | 2.90 | 2.90 | 2.90 | -3.33% | 23,000 |
| Jul 4, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 30,000 |
| Jul 3, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jul 2, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jul 1, 2025 | 3.16 | 3.16 | 3.00 | 3.00 | 3.00 | - | 37,000 |
| Jun 30, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 4,000 |
| Jun 27, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 3,000 |
| Jun 26, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jun 25, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jun 24, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 11,000 |
| Jun 23, 2025 | 3.00 | 3.05 | 3.00 | 3.00 | 3.00 | - | 14,000 |
| Jun 20, 2025 | 3.17 | 3.17 | 3.00 | 3.00 | 3.00 | - | 12,000 |
| Jun 19, 2025 | 2.80 | 3.00 | 2.70 | 3.00 | 3.00 | 11.52% | 518,000 |
| Jun 18, 2025 | 2.87 | 2.88 | 2.51 | 2.69 | 2.69 | -6.27% | 288,000 |