Dizon Copper-Silver Mines, Inc. (PSE:DIZ)
Philippines · Delayed Price · Currency is PHP 4.210
+0.060 (1.45%)
At close: Aug 28, 2026
Dizon Copper-Silver Mines Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 4.40 | 4.45 | 4.21 | 4.21 | 4.21 | 1.45% | 28,000 |
| Aug 27, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | - |
| Aug 26, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | 15,000 |
| Aug 25, 2026 | 4.16 | 4.16 | 4.15 | 4.15 | 4.15 | - | 13,000 |
| Aug 24, 2026 | 4.10 | 4.15 | 4.10 | 4.15 | 4.15 | 2.47% | 7,000 |
| Aug 20, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Aug 19, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Aug 18, 2026 | 4.00 | 4.05 | 4.00 | 4.05 | 4.05 | 1.25% | 13,000 |
| Aug 17, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 2,000 |
| Aug 14, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 10,000 |
| Aug 13, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Aug 12, 2026 | 3.80 | 4.00 | 3.60 | 4.00 | 4.00 | 19.40% | 31,000 |
| Aug 11, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| Aug 10, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| Aug 7, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| Aug 6, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| Aug 5, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| Aug 4, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| Aug 3, 2026 | 3.50 | 3.50 | 3.35 | 3.35 | 3.35 | -4.29% | 4,000 |
| Jul 31, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 4.48% | 5,000 |
| Jul 30, 2026 | 3.30 | 3.35 | 3.30 | 3.35 | 3.35 | 3.08% | 10,000 |
| Jul 29, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 1.56% | 10,000 |
| Jul 28, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Jul 27, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 2.89% | 10,000 |
| Jul 24, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | - | - |
| Jul 23, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | - | - |
| Jul 22, 2026 | 3.15 | 3.15 | 3.11 | 3.11 | 3.11 | 3.32% | 4,000 |
| Jul 21, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | - | - |
| Jul 20, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 0.33% | 1,000 |
| Jul 17, 2026 | 3.02 | 3.02 | 3.00 | 3.00 | 3.00 | -1.64% | 39,000 |
| Jul 16, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Jul 15, 2026 | 3.49 | 3.49 | 3.05 | 3.05 | 3.05 | 0.99% | 8,000 |
| Jul 14, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Jul 13, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Jul 10, 2026 | 3.01 | 3.02 | 3.01 | 3.02 | 3.02 | -12.46% | 2,000 |
| Jul 9, 2026 | 3.80 | 3.80 | 3.45 | 3.45 | 3.45 | 15.00% | 8,000 |
| Jul 8, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jul 7, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 1,000 |
| Jul 6, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jul 3, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 3.45% | 4,000 |
| Jul 2, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Jul 1, 2026 | 2.90 | 3.00 | 2.90 | 2.90 | 2.90 | - | 29,000 |
| Jun 30, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Jun 29, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 3.57% | 2,000 |
| Jun 26, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 50,000 |
| Jun 25, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Jun 24, 2026 | 3.00 | 3.30 | 2.80 | 2.80 | 2.80 | -6.67% | 1,558,000 |
| Jun 23, 2026 | 3.01 | 3.01 | 3.00 | 3.00 | 3.00 | -7.69% | 66,000 |
| Jun 22, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Jun 19, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 8.33% | 1,541,000 |