District Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2025	1.00	1.07	0.99	1.01	1.01	3.06%	1,198,509
Jul 23, 2025	0.90	0.99	0.90	0.98	0.98	10.11%	1,213,539
Jul 22, 2025	0.86	0.89	0.85	0.89	0.89	4.71%	1,114,708
Jul 21, 2025	0.86	0.86	0.84	0.85	0.85	-	388,700
Jul 18, 2025	0.84	0.86	0.83	0.85	0.85	3.66%	525,200
Jul 17, 2025	0.80	0.84	0.80	0.82	0.82	-	671,800
Jul 16, 2025	0.86	0.86	0.80	0.82	0.82	-3.53%	666,600
Jul 15, 2025	0.89	0.89	0.83	0.85	0.85	-2.30%	504,629
Jul 14, 2025	0.88	0.88	0.86	0.87	0.87	1.16%	448,900
Jul 11, 2025	0.87	0.87	0.83	0.86	0.86	1.18%	717,115
Jul 10, 2025	0.82	0.88	0.82	0.85	0.85	4.94%	954,536
Jul 9, 2025	0.78	0.82	0.78	0.81	0.81	6.58%	1,157,416
Jul 8, 2025	0.76	0.77	0.76	0.76	0.76	-	525,000
Jul 7, 2025	0.75	0.77	0.74	0.76	0.76	2.70%	1,306,743
Jul 4, 2025	0.75	0.76	0.73	0.74	0.74	-	503,740
Jul 3, 2025	0.72	0.75	0.71	0.74	0.74	2.78%	277,300
Jul 2, 2025	0.69	0.72	0.69	0.72	0.72	1.41%	575,500
Jun 30, 2025	0.73	0.74	0.69	0.71	0.71	2.90%	752,415
Jun 27, 2025	0.70	0.71	0.67	0.69	0.69	-	332,333
Jun 26, 2025	0.69	0.70	0.66	0.69	0.69	-1.43%	809,810
Jun 25, 2025	0.73	0.73	0.66	0.70	0.70	-1.41%	1,107,100
Jun 24, 2025	0.77	0.77	0.70	0.71	0.71	-1.39%	1,862,231
Jun 23, 2025	0.71	0.74	0.69	0.72	0.72	7.46%	1,209,147
Jun 20, 2025	0.66	0.67	0.66	0.67	0.67	3.08%	761,805
Jun 19, 2025	0.65	0.68	0.65	0.65	0.65	1.56%	1,023,000
Jun 18, 2025	0.62	0.64	0.61	0.64	0.64	3.23%	313,800
Jun 17, 2025	0.62	0.63	0.59	0.62	0.62	0.81%	861,200
Jun 16, 2025	0.59	0.64	0.58	0.62	0.62	7.89%	1,146,714
Jun 13, 2025	0.59	0.59	0.56	0.57	0.57	-0.87%	446,700
Jun 12, 2025	0.52	0.59	0.52	0.58	0.58	10.58%	418,348
Jun 11, 2025	0.54	0.54	0.52	0.52	0.52	-5.45%	575,100
Jun 10, 2025	0.55	0.57	0.54	0.55	0.55	-1.79%	488,600
Jun 9, 2025	0.55	0.57	0.55	0.56	0.56	7.69%	349,110
Jun 6, 2025	0.49	0.55	0.49	0.52	0.52	6.12%	826,737
Jun 5, 2025	0.46	0.49	0.46	0.49	0.49	6.52%	538,200
Jun 4, 2025	0.45	0.48	0.44	0.46	0.46	3.37%	331,613
Jun 3, 2025	0.44	0.45	0.43	0.45	0.45	-	669,900
Jun 2, 2025	0.43	0.45	0.43	0.45	0.45	4.71%	354,343
May 30, 2025	0.42	0.43	0.41	0.43	0.43	-	319,100
May 29, 2025	0.43	0.44	0.42	0.43	0.43	-	278,900
May 28, 2025	0.43	0.43	0.42	0.43	0.43	1.19%	513,800
May 27, 2025	0.40	0.42	0.40	0.42	0.42	5.00%	284,026
May 26, 2025	0.40	0.41	0.40	0.40	0.40	2.56%	398,800
May 23, 2025	0.39	0.40	0.39	0.39	0.39	1.30%	437,100
May 22, 2025	0.39	0.40	0.38	0.39	0.39	1.32%	149,132
May 21, 2025	0.40	0.41	0.38	0.38	0.38	-5.00%	251,846
May 20, 2025	0.40	0.42	0.40	0.40	0.40	1.27%	435,700
May 16, 2025	0.37	0.42	0.37	0.40	0.40	6.76%	442,945
May 15, 2025	0.35	0.37	0.34	0.37	0.37	5.71%	648,403
May 14, 2025	0.36	0.37	0.35	0.35	0.35	1.45%	236,200