Dizon Copper-Silver Mines, Inc. (PSE:DIZ)
Philippines · Delayed Price · Currency is PHP 3.620
-0.330 (-8.35%)
At close: Jun 2, 2026
Dizon Copper-Silver Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 3.31 | 3.62 | 3.31 | 3.62 | 3.62 | -8.35% | 8,000 |
| Jun 1, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | - |
| May 29, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | - |
| May 28, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | - |
| May 26, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | - |
| May 25, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | 14,000 |
| May 22, 2026 | 3.89 | 3.95 | 3.89 | 3.95 | 3.95 | - | 10,000 |
| May 21, 2026 | 3.95 | 3.95 | 3.93 | 3.95 | 3.95 | 0.51% | 5,000 |
| May 20, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 12.29% | 1,000 |
| May 19, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| May 18, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.28% | 3,000 |
| May 15, 2026 | 3.63 | 3.63 | 3.51 | 3.51 | 3.51 | -2.50% | 38,000 |
| May 14, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| May 13, 2026 | 3.63 | 3.63 | 3.60 | 3.60 | 3.60 | -13.25% | 10,000 |
| May 12, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | 1,000 |
| May 11, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | 9,000 |
| May 8, 2026 | 4.00 | 4.15 | 4.00 | 4.15 | 4.15 | 3.75% | 3,000 |
| May 7, 2026 | 4.12 | 4.12 | 4.00 | 4.00 | 4.00 | -4.76% | 27,000 |
| May 6, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| May 5, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.47% | 3,000 |
| May 4, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | 2,000 |
| Apr 30, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | - |
| Apr 29, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | - |
| Apr 28, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | - |
| Apr 27, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | - |
| Apr 24, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | - |
| Apr 23, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | - |
| Apr 22, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | - |
| Apr 21, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | 1,000 |
| Apr 20, 2026 | 4.24 | 4.24 | 4.22 | 4.22 | 4.22 | 0.48% | 8,000 |
| Apr 17, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Apr 16, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -12.86% | 5,000 |
| Apr 15, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | - |
| Apr 14, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | - |
| Apr 13, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | - |
| Apr 10, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | - |
| Apr 8, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | 1,000 |
| Apr 7, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 3.66% | 1,000 |
| Apr 6, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| Apr 1, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| Mar 31, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| Mar 30, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| 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 | - | - |