Dizon Copper-Silver Mines, Inc. (PSE:DIZ)
Philippines · Delayed Price · Currency is PHP 4.150
0.00 (0.00%)
At close: May 12, 2026
Dizon Copper-Silver Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Mar 16, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Mar 13, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Mar 12, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 2,000 |
| Mar 11, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Mar 10, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -13.14% | 7,000 |
| Mar 9, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | - |
| Mar 6, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | - |
| Mar 5, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | - |
| Mar 4, 2026 | 4.75 | 4.75 | 4.60 | 4.72 | 4.72 | -1.67% | 87,000 |
| Mar 3, 2026 | 4.85 | 4.85 | 4.61 | 4.80 | 4.80 | 1.05% | 50,000 |
| Mar 2, 2026 | 4.70 | 4.75 | 4.70 | 4.75 | 4.75 | 0.85% | 2,000 |
| Feb 27, 2026 | 4.82 | 4.85 | 4.71 | 4.71 | 4.71 | -2.28% | 33,000 |
| Feb 26, 2026 | 4.99 | 4.99 | 4.82 | 4.82 | 4.82 | 0.21% | 24,000 |
| Feb 25, 2026 | 4.90 | 4.90 | 4.81 | 4.81 | 4.81 | -1.84% | 18,000 |