District Metals Corp. (STO:DMXSE.SDB)
Sweden · Delayed Price · Currency is SEK 6.55
+0.32 (5.14%)
At close: Dec 5, 2025
District Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.26 | 6.68 | 6.15 | 6.55 | 6.55 | 5.14% | 229,275 |
| Dec 4, 2025 | 6.45 | 6.47 | 6.19 | 6.23 | 6.23 | -3.83% | 89,279 |
| Dec 3, 2025 | 6.60 | 6.93 | 6.22 | 6.48 | 6.48 | -0.34% | 136,232 |
| Dec 2, 2025 | 6.51 | 7.00 | 6.31 | 6.50 | 6.50 | 0.79% | 168,428 |
| Dec 1, 2025 | 7.02 | 7.05 | 6.29 | 6.45 | 6.45 | -8.51% | 199,607 |
| Nov 28, 2025 | 6.93 | 7.21 | 6.58 | 7.05 | 7.05 | 0.71% | 107,258 |
| Nov 27, 2025 | 7.11 | 7.32 | 6.84 | 7.00 | 7.00 | -1.56% | 91,742 |
| Nov 26, 2025 | 6.85 | 7.28 | 6.85 | 7.11 | 7.11 | 5.18% | 96,180 |
| Nov 25, 2025 | 6.75 | 7.00 | 6.70 | 6.76 | 6.76 | 0.88% | 85,082 |
| Nov 24, 2025 | 6.68 | 6.70 | 6.28 | 6.70 | 6.70 | 0.24% | 214,949 |
| Nov 21, 2025 | 7.06 | 7.30 | 6.45 | 6.69 | 6.69 | -9.15% | 232,407 |
| Nov 20, 2025 | 7.40 | 8.20 | 7.21 | 7.36 | 7.36 | -2.28% | 165,732 |
| Nov 19, 2025 | 7.03 | 7.60 | 7.03 | 7.53 | 7.53 | 10.09% | 198,410 |
| Nov 18, 2025 | 7.12 | 7.12 | 6.70 | 6.84 | 6.84 | -3.91% | 185,893 |
| Nov 17, 2025 | 8.06 | 8.21 | 7.06 | 7.12 | 7.12 | -11.69% | 140,085 |
| Nov 14, 2025 | 7.88 | 8.37 | 7.46 | 8.06 | 8.06 | 2.38% | 158,443 |
| Nov 13, 2025 | 8.00 | 9.00 | 7.85 | 7.87 | 7.87 | 1.80% | 481,756 |
| Nov 12, 2025 | 7.30 | 8.04 | 6.82 | 7.73 | 7.73 | 1.98% | 605,819 |
| Nov 11, 2025 | 7.89 | 7.89 | 6.89 | 7.58 | 7.58 | -3.87% | 1,115,477 |
| Nov 10, 2025 | 8.92 | 9.30 | 7.59 | 7.89 | 7.89 | -12.34% | 719,395 |
| Nov 7, 2025 | 9.18 | 9.18 | 8.41 | 9.00 | 9.00 | -2.13% | 744,316 |
| Nov 6, 2025 | 10.50 | 10.50 | 8.80 | 9.20 | 9.20 | -6.74% | 1,025,163 |
| Nov 5, 2025 | 8.89 | 10.90 | 8.61 | 9.86 | 9.86 | 11.06% | 2,307,604 |
| Nov 4, 2025 | 10.12 | 10.12 | 8.80 | 8.88 | 8.88 | -12.26% | 492,169 |
| Nov 3, 2025 | 10.00 | 10.45 | 9.85 | 10.12 | 10.12 | 1.21% | 497,057 |
| Oct 31, 2025 | 9.70 | 10.20 | 9.70 | 10.00 | 10.00 | 4.64% | 189,549 |
| Oct 30, 2025 | 10.00 | 10.25 | 9.30 | 9.56 | 9.56 | -0.87% | 364,950 |
| Oct 29, 2025 | 9.80 | 9.90 | 9.35 | 9.64 | 9.64 | 3.10% | 308,829 |
| Oct 28, 2025 | 9.00 | 9.45 | 8.51 | 9.35 | 9.35 | 5.09% | 204,677 |
| Oct 27, 2025 | 9.40 | 9.58 | 8.65 | 8.90 | 8.90 | -4.56% | 249,790 |
| Oct 24, 2025 | 9.26 | 9.80 | 9.20 | 9.32 | 9.32 | 0.80% | 173,996 |
| Oct 23, 2025 | 8.76 | 9.25 | 8.72 | 9.25 | 9.25 | 5.53% | 163,454 |
| Oct 22, 2025 | 8.95 | 9.15 | 8.62 | 8.76 | 8.76 | -1.09% | 265,804 |
| Oct 21, 2025 | 9.39 | 9.61 | 8.64 | 8.86 | 8.86 | -6.64% | 339,835 |
| Oct 20, 2025 | 9.62 | 9.75 | 8.51 | 9.49 | 9.49 | -2.81% | 719,910 |
| Oct 17, 2025 | 10.95 | 11.05 | 9.50 | 9.76 | 9.76 | -12.87% | 555,988 |
| Oct 16, 2025 | 11.00 | 11.29 | 10.60 | 11.21 | 11.21 | 9.33% | 602,231 |
| Oct 15, 2025 | 10.27 | 10.90 | 9.99 | 10.25 | 10.25 | 1.89% | 381,002 |
| Oct 14, 2025 | 10.34 | 10.34 | 9.60 | 10.06 | 10.06 | 1.62% | 283,610 |
| Oct 13, 2025 | 9.60 | 10.40 | 9.60 | 9.90 | 9.90 | 3.13% | 287,282 |
| Oct 10, 2025 | 8.95 | 9.62 | 8.48 | 9.60 | 9.60 | 7.27% | 271,505 |
| Oct 9, 2025 | 9.00 | 9.08 | 8.70 | 8.95 | 8.95 | -0.52% | 116,961 |
| Oct 8, 2025 | 8.72 | 9.19 | 8.72 | 9.00 | 9.00 | 8.73% | 579,707 |
| Oct 7, 2025 | 8.27 | 8.56 | 8.06 | 8.27 | 8.27 | 0.01% | 263,483 |
| Oct 6, 2025 | 8.03 | 8.62 | 7.96 | 8.27 | 8.27 | 4.83% | 231,183 |
| Oct 3, 2025 | 7.80 | 8.12 | 7.55 | 7.89 | 7.89 | - | 135,034 |
| Oct 2, 2025 | 7.98 | 8.30 | 7.69 | 7.89 | 7.89 | -1.14% | 156,265 |
| Oct 1, 2025 | 7.99 | 8.06 | 7.59 | 7.98 | 7.98 | 0.42% | 222,935 |
| Sep 30, 2025 | 7.78 | 8.10 | 7.40 | 7.95 | 7.95 | 2.16% | 303,870 |
| Sep 29, 2025 | 7.80 | 8.13 | 7.53 | 7.78 | 7.78 | -0.23% | 232,055 |