Dizon Copper-Silver Mines, Inc. (PSE:DIZ)
Philippines · Delayed Price · Currency is PHP 3.250
0.00 (0.00%)
At close: Oct 27, 2026
Dizon Copper-Silver Mines Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Oct 26, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Oct 23, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Oct 22, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Oct 21, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 4,000 |
| Oct 20, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -1.52% | 5,000 |
| Oct 19, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 5,000 |
| Oct 16, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 30,000 |
| Oct 15, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 22,000 |
| Oct 14, 2026 | 3.30 | 3.30 | 3.20 | 3.30 | 3.30 | -1.20% | 42,000 |
| Oct 13, 2026 | 3.48 | 3.48 | 3.34 | 3.34 | 3.34 | -4.02% | 13,000 |
| Oct 12, 2026 | 3.31 | 3.59 | 3.31 | 3.48 | 3.48 | -17.14% | 41,000 |
| Oct 9, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Oct 8, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Oct 7, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Oct 6, 2026 | 4.30 | 4.30 | 4.20 | 4.20 | 4.20 | -2.55% | 19,000 |
| Oct 5, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 0.23% | 1,000 |
| Oct 2, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Oct 1, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Sep 30, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Sep 29, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Sep 28, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 1,000 |
| Sep 25, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 3,000 |
| Sep 24, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 1,000 |
| Sep 23, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 9,000 |
| Sep 22, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 4,000 |
| Sep 21, 2026 | 4.23 | 4.30 | 4.23 | 4.30 | 4.30 | -8.51% | 3,000 |
| Sep 18, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Sep 17, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -1.88% | 44,000 |
| Sep 16, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - | - |
| Sep 15, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - | - |
| Sep 14, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 1.91% | 2,000 |
| Sep 11, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -1.88% | 1,000 |
| Sep 10, 2026 | 4.80 | 4.80 | 4.79 | 4.79 | 4.79 | 0.21% | 2,000 |
| Sep 9, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| Sep 8, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | 1,000 |
| Sep 7, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 1.70% | 1,000 |
| Sep 4, 2026 | 4.70 | 4.80 | 4.70 | 4.70 | 4.70 | - | 24,000 |
| Sep 3, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 12,000 |
| Sep 2, 2026 | 4.69 | 4.70 | 4.69 | 4.70 | 4.70 | - | 64,000 |
| Sep 1, 2026 | 4.50 | 4.70 | 4.49 | 4.70 | 4.70 | 11.64% | 43,000 |
| 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 |