Dizon Copper-Silver Mines, Inc. (PSE:DIZ)
Philippines · Delayed Price · Currency is PHP 5.15
-0.03 (-0.58%)
At close: Jan 19, 2026
Dizon Copper-Silver Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 4.50 | 4.56 | 4.50 | 4.50 | 4.50 | -9.82% | 15,000 |
| Dec 10, 2025 | 4.50 | 5.00 | 4.50 | 4.99 | 4.99 | 12.13% | 10,000 |
| Dec 9, 2025 | 4.80 | 4.80 | 4.45 | 4.45 | 4.45 | -7.29% | 8,000 |
| Dec 5, 2025 | 4.05 | 4.80 | 4.05 | 4.80 | 4.80 | 12.41% | 16,000 |
| Dec 4, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | - |
| Dec 3, 2025 | 4.28 | 4.40 | 4.27 | 4.27 | 4.27 | -1.39% | 33,000 |
| Dec 2, 2025 | 3.85 | 4.33 | 3.83 | 4.33 | 4.33 | -0.23% | 7,000 |
| Dec 1, 2025 | 4.35 | 4.35 | 4.34 | 4.34 | 4.34 | 5.85% | 33,000 |
| Nov 28, 2025 | 3.83 | 4.10 | 3.82 | 4.10 | 4.10 | 7.33% | 17,000 |
| Nov 27, 2025 | 3.89 | 3.99 | 3.82 | 3.82 | 3.82 | 0.53% | 24,000 |
| Nov 26, 2025 | 3.49 | 3.80 | 3.49 | 3.80 | 3.80 | 11.76% | 4,000 |
| Nov 25, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 6.25% | 1,000 |
| Nov 24, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 6,000 |
| Nov 21, 2025 | 3.33 | 3.35 | 3.20 | 3.20 | 3.20 | -5.60% | 18,000 |
| Nov 20, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | - | - |
| Nov 19, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | - | - |
| Nov 18, 2025 | 3.60 | 3.60 | 3.39 | 3.39 | 3.39 | -5.83% | 18,000 |
| Nov 17, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 2.86% | 12,000 |
| Nov 14, 2025 | 3.70 | 3.70 | 3.50 | 3.50 | 3.50 | -12.50% | 10,000 |
| Nov 13, 2025 | 4.00 | 4.10 | 4.00 | 4.00 | 4.00 | 5.54% | 52,000 |
| Nov 12, 2025 | 3.51 | 3.79 | 3.51 | 3.79 | 3.79 | -2.82% | 4,000 |
| Nov 11, 2025 | 3.71 | 3.90 | 3.71 | 3.90 | 3.90 | 11.43% | 5,000 |
| Nov 10, 2025 | 3.70 | 3.70 | 3.50 | 3.50 | 3.50 | 5.42% | 6,000 |
| Nov 7, 2025 | 3.72 | 3.72 | 3.32 | 3.32 | 3.32 | -10.75% | 12,000 |
| Nov 6, 2025 | 3.30 | 3.72 | 3.30 | 3.72 | 3.72 | - | 24,000 |
| Nov 5, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Nov 4, 2025 | 3.13 | 3.73 | 3.13 | 3.72 | 3.72 | 19.23% | 7,000 |