Dizon Copper-Silver Mines, Inc. (PSE:DIZ)
Philippines · Delayed Price · Currency is PHP 3.000
-0.050 (-1.64%)
At close: Jul 17, 2026
Dizon Copper-Silver Mines Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jun 17, 2026 | 3.06 | 3.06 | 3.00 | 3.00 | 3.00 | -7.69% | 50,000 |
| Jun 16, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Jun 15, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 3,000 |
| Jun 11, 2026 | 3.28 | 3.28 | 3.25 | 3.25 | 3.25 | -1.52% | 12,000 |
| Jun 10, 2026 | 3.37 | 3.37 | 3.30 | 3.30 | 3.30 | -2.94% | 14,000 |
| Jun 9, 2026 | 3.50 | 3.60 | 3.40 | 3.40 | 3.40 | -6.08% | 4,000 |
| Jun 8, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Jun 5, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Jun 4, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Jun 3, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | 1,000 |
| 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 |