Dizon Copper-Silver Mines, Inc. (PSE:DIZ)
Philippines · Delayed Price · Currency is PHP 4.300
+0.160 (3.86%)
At close: Sep 19, 2025
Dizon Copper-Silver Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 3.90 | 4.32 | 3.87 | 4.30 | 4.30 | 3.86% | 37,000 |
| Sep 18, 2025 | 3.87 | 4.14 | 3.87 | 4.14 | 4.14 | 3.50% | 4,000 |
| Sep 17, 2025 | 4.12 | 4.18 | 3.88 | 4.00 | 4.00 | - | 83,000 |
| Sep 16, 2025 | 3.95 | 4.09 | 3.95 | 4.00 | 4.00 | 1.52% | 13,000 |
| Sep 15, 2025 | 4.00 | 4.00 | 3.94 | 3.94 | 3.94 | -3.19% | 8,000 |
| Sep 12, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | - | 4,000 |
| Sep 11, 2025 | 3.93 | 4.10 | 3.93 | 4.07 | 4.07 | -0.73% | 10,000 |
| Sep 10, 2025 | 4.18 | 4.18 | 3.92 | 4.10 | 4.10 | 2.50% | 10,000 |
| Sep 9, 2025 | 4.26 | 4.26 | 4.00 | 4.00 | 4.00 | -4.53% | 13,000 |
| Sep 8, 2025 | 4.20 | 4.29 | 4.19 | 4.19 | 4.19 | - | 27,000 |
| Sep 5, 2025 | 4.40 | 4.40 | 3.88 | 4.19 | 4.19 | -10.85% | 175,000 |
| Sep 4, 2025 | 5.03 | 5.03 | 4.70 | 4.70 | 4.70 | -6.56% | 184,300 |
| Sep 3, 2025 | 5.28 | 5.78 | 4.41 | 5.03 | 5.03 | 0.60% | 250,800 |
| Sep 2, 2025 | 3.87 | 5.28 | 3.87 | 5.00 | 5.00 | 26.90% | 406,000 |
| Sep 1, 2025 | 3.15 | 3.94 | 3.15 | 3.94 | 3.94 | 25.08% | 167,000 |
| Aug 29, 2025 | 3.12 | 3.49 | 3.12 | 3.15 | 3.15 | 1.29% | 25,000 |
| 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 |