District Metals Corp. (STO:DMXSE.SDB)
Sweden · Delayed Price · Currency is SEK 6.24
-0.07 (-1.14%)
At close: Sep 5, 2025
District Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 6.32 | 6.41 | 6.10 | 6.24 | 6.24 | -1.14% | 88,223 |
| Sep 4, 2025 | 6.15 | 6.50 | 6.14 | 6.32 | 6.32 | 2.55% | 173,227 |
| Sep 3, 2025 | 6.20 | 6.40 | 6.14 | 6.16 | 6.16 | 0.97% | 196,265 |
| Sep 2, 2025 | 6.20 | 6.49 | 5.75 | 6.10 | 6.10 | 1.58% | 762,586 |
| Sep 1, 2025 | 6.30 | 6.68 | 5.93 | 6.01 | 6.01 | -3.30% | 325,167 |
| Aug 29, 2025 | 6.35 | 6.69 | 6.08 | 6.21 | 6.21 | -1.44% | 457,535 |
| Aug 28, 2025 | 7.70 | 7.70 | 6.20 | 6.30 | 6.30 | -18.27% | 1,662,074 |
| Aug 27, 2025 | 9.00 | 9.50 | 6.90 | 7.71 | 7.71 | -9.29% | 1,637,373 |
| Aug 26, 2025 | 8.33 | 9.75 | 8.33 | 8.50 | 8.50 | 6.25% | 1,560,322 |
| Aug 25, 2025 | 7.39 | 8.25 | 5.95 | 8.00 | 8.00 | 5.26% | 1,109,911 |
| Aug 22, 2025 | 6.90 | 7.60 | 6.82 | 7.60 | 7.60 | 11.76% | 218,755 |
| Aug 21, 2025 | 6.15 | 8.00 | 6.00 | 6.80 | 6.80 | 9.25% | 178,241 |
| Aug 20, 2025 | 6.50 | 6.50 | 6.10 | 6.22 | 6.22 | -5.28% | 80,369 |
| Aug 19, 2025 | 6.10 | 6.60 | 6.06 | 6.57 | 6.57 | 9.90% | 173,313 |
| Aug 18, 2025 | 5.80 | 6.02 | 5.70 | 5.98 | 5.98 | 2.38% | 65,442 |
| Aug 15, 2025 | 6.05 | 6.07 | 5.77 | 5.84 | 5.84 | -3.46% | 92,226 |
| Aug 14, 2025 | 6.25 | 6.36 | 5.98 | 6.05 | 6.05 | -2.42% | 84,848 |
| Aug 13, 2025 | 6.00 | 6.20 | 5.80 | 6.20 | 6.20 | 3.32% | 74,079 |
| Aug 12, 2025 | 6.10 | 6.15 | 5.85 | 6.00 | 6.00 | -0.41% | 115,208 |
| Aug 11, 2025 | 6.13 | 6.13 | 5.89 | 6.03 | 6.03 | -1.73% | 52,130 |
| Aug 8, 2025 | 6.30 | 6.70 | 5.97 | 6.13 | 6.13 | -2.99% | 97,504 |
| Aug 7, 2025 | 6.27 | 6.36 | 5.89 | 6.32 | 6.32 | -1.73% | 151,599 |
| Aug 6, 2025 | 6.07 | 6.59 | 6.03 | 6.43 | 6.43 | 8.71% | 170,969 |
| Aug 5, 2025 | 5.76 | 5.97 | 5.30 | 5.92 | 5.92 | 6.08% | 485,519 |
| Aug 4, 2025 | 5.64 | 5.64 | 5.04 | 5.58 | 5.58 | -1.27% | 228,227 |
| Aug 1, 2025 | 5.67 | 5.85 | 5.32 | 5.65 | 5.65 | -1.72% | 144,675 |
| Jul 31, 2025 | 6.00 | 6.10 | 5.58 | 5.75 | 5.75 | -4.18% | 331,464 |
| Jul 30, 2025 | 6.22 | 6.25 | 5.94 | 6.00 | 6.00 | -4.90% | 229,753 |
| Jul 29, 2025 | 6.95 | 6.95 | 6.04 | 6.31 | 6.31 | -7.24% | 431,707 |
| Jul 28, 2025 | 7.50 | 7.50 | 6.50 | 6.80 | 6.80 | -6.85% | 319,371 |
| Jul 25, 2025 | 7.30 | 8.00 | 7.01 | 7.30 | 7.30 | 2.10% | 318,286 |
| Jul 24, 2025 | 6.59 | 7.40 | 6.52 | 7.15 | 7.15 | 8.50% | 621,942 |
| Jul 23, 2025 | 5.94 | 6.63 | 5.89 | 6.59 | 6.59 | 10.00% | 379,688 |
| Jul 22, 2025 | 5.98 | 6.18 | 5.87 | 5.99 | 5.99 | 2.89% | 86,305 |
| Jul 21, 2025 | 5.66 | 5.82 | 5.66 | 5.82 | 5.82 | 3.43% | 68,659 |
| Jul 18, 2025 | 5.60 | 5.86 | 5.45 | 5.63 | 5.63 | 0.54% | 109,134 |
| Jul 17, 2025 | 5.60 | 5.73 | 5.39 | 5.60 | 5.60 | -0.05% | 524,688 |
| Jul 16, 2025 | 5.82 | 5.94 | 5.53 | 5.60 | 5.60 | -2.51% | 242,008 |
| Jul 15, 2025 | 6.24 | 6.27 | 5.50 | 5.75 | 5.75 | -7.29% | 311,495 |
| Jul 14, 2025 | 6.05 | 6.40 | 6.05 | 6.20 | 6.20 | 5.84% | 332,308 |
| Jul 11, 2025 | 6.05 | 6.10 | 5.85 | 5.86 | 5.86 | -3.17% | 262,584 |
| Jul 10, 2025 | 5.88 | 6.09 | 5.26 | 6.05 | 6.05 | 7.56% | 205,965 |
| Jul 9, 2025 | 5.39 | 6.90 | 5.32 | 5.62 | 5.62 | 4.73% | 682,605 |
| Jul 8, 2025 | 5.44 | 5.44 | 5.27 | 5.37 | 5.37 | 3.47% | 68,599 |
| Jul 7, 2025 | 5.00 | 5.29 | 4.85 | 5.19 | 5.19 | 3.80% | 94,107 |
| Jul 4, 2025 | 5.00 | 5.15 | 4.87 | 5.00 | 5.00 | -0.89% | 74,635 |
| Jul 3, 2025 | 4.70 | 5.25 | 4.70 | 5.05 | 5.05 | 6.21% | 192,321 |
| Jul 2, 2025 | 4.95 | 5.00 | 4.22 | 4.75 | 4.75 | -4.04% | 599,867 |
| Jul 1, 2025 | 5.29 | 5.29 | 4.60 | 4.95 | 4.95 | -6.36% | 189,901 |
| Jun 30, 2025 | 5.55 | 5.80 | 5.03 | 5.29 | 5.29 | -3.89% | 238,076 |