District Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2025	1.08	1.14	1.06	1.11	1.11	4.72%	755,713
Sep 10, 2025	1.02	1.07	0.98	1.06	1.06	6.00%	916,037
Sep 9, 2025	1.04	1.04	1.00	1.00	1.00	2.04%	379,200
Sep 8, 2025	1.00	1.04	0.96	0.98	0.98	-	458,300
Sep 5, 2025	0.92	1.02	0.91	0.98	0.98	5.95%	1,343,213
Sep 4, 2025	0.94	0.94	0.91	0.93	0.93	-0.54%	466,500
Sep 3, 2025	0.96	0.96	0.90	0.93	0.93	-	687,904
Sep 2, 2025	0.94	1.01	0.90	0.93	0.93	-	1,294,926
Aug 29, 2025	0.94	0.97	0.88	0.93	0.93	-	1,122,700
Aug 28, 2025	0.98	1.01	0.89	0.93	0.93	-9.71%	2,923,148
Aug 27, 2025	1.31	1.34	0.87	1.03	1.03	-17.60%	6,971,100
Aug 26, 2025	1.42	1.42	1.20	1.25	1.25	-2.34%	2,878,042
Aug 25, 2025	1.10	1.35	1.06	1.28	1.28	12.28%	2,367,941
Aug 22, 2025	1.06	1.15	1.03	1.14	1.14	14.00%	1,029,606
Aug 21, 2025	0.92	1.02	0.92	1.00	1.00	8.70%	619,400
Aug 20, 2025	0.92	0.94	0.89	0.92	0.92	3.37%	365,800
Aug 19, 2025	0.96	0.98	0.89	0.89	0.89	-4.30%	813,335
Aug 18, 2025	0.90	0.93	0.85	0.93	0.93	10.71%	964,705
Aug 15, 2025	0.84	0.86	0.83	0.84	0.84	-1.18%	139,500
Aug 14, 2025	0.84	0.85	0.81	0.85	0.85	1.80%	319,448
Aug 13, 2025	0.86	0.86	0.81	0.84	0.84	-1.18%	343,231
Aug 12, 2025	0.90	0.90	0.84	0.85	0.85	-5.06%	285,416
Aug 11, 2025	0.86	0.89	0.84	0.89	0.89	5.95%	448,300
Aug 8, 2025	0.84	0.85	0.82	0.84	0.84	-	265,100
Aug 7, 2025	0.92	0.92	0.84	0.84	0.84	-2.33%	294,900
Aug 6, 2025	0.89	0.92	0.86	0.86	0.86	-1.71%	659,611
Aug 5, 2025	0.81	0.89	0.81	0.88	0.88	15.13%	805,207
Aug 1, 2025	0.79	0.81	0.74	0.76	0.76	-3.80%	667,400
Jul 31, 2025	0.79	0.80	0.75	0.79	0.79	-1.25%	493,400
Jul 30, 2025	0.83	0.84	0.78	0.80	0.80	-5.88%	1,325,600
Jul 29, 2025	0.90	0.91	0.82	0.85	0.85	-5.56%	1,432,204
Jul 28, 2025	1.00	1.01	0.88	0.90	0.90	-10.00%	1,601,500
Jul 25, 2025	1.08	1.08	1.00	1.00	1.00	-0.99%	815,500
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