Dizon Copper-Silver Mines, Inc. (PSE:DIZ)
Philippines
· Delayed Price · Currency is PHP 4.800
+0.530 (12.41%)
At close: Dec 5, 2025
Dizon Copper-Silver Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.05 | 4.80 | 4.05 | 4.80 | 4.80 | 12.41% | 16,000 |
| Dec 4, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | - |
| Dec 3, 2025 | 4.28 | 4.40 | 4.27 | 4.27 | 4.27 | -1.39% | 33,000 |
| Dec 2, 2025 | 3.85 | 4.33 | 3.83 | 4.33 | 4.33 | -0.23% | 7,000 |
| Dec 1, 2025 | 4.35 | 4.35 | 4.34 | 4.34 | 4.34 | 5.85% | 33,000 |
| Nov 28, 2025 | 3.83 | 4.10 | 3.82 | 4.10 | 4.10 | 7.33% | 17,000 |
| Nov 27, 2025 | 3.89 | 3.99 | 3.82 | 3.82 | 3.82 | 0.53% | 24,000 |
| Nov 26, 2025 | 3.49 | 3.80 | 3.49 | 3.80 | 3.80 | 11.76% | 4,000 |
| Nov 25, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 6.25% | 1,000 |
| Nov 24, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 6,000 |
| Nov 21, 2025 | 3.33 | 3.35 | 3.20 | 3.20 | 3.20 | -5.60% | 18,000 |
| Nov 20, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | - | - |
| Nov 19, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | - | - |
| Nov 18, 2025 | 3.60 | 3.60 | 3.39 | 3.39 | 3.39 | -5.83% | 18,000 |
| Nov 17, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 2.86% | 12,000 |
| Nov 14, 2025 | 3.70 | 3.70 | 3.50 | 3.50 | 3.50 | -12.50% | 10,000 |
| Nov 13, 2025 | 4.00 | 4.10 | 4.00 | 4.00 | 4.00 | 5.54% | 52,000 |
| Nov 12, 2025 | 3.51 | 3.79 | 3.51 | 3.79 | 3.79 | -2.82% | 4,000 |
| Nov 11, 2025 | 3.71 | 3.90 | 3.71 | 3.90 | 3.90 | 11.43% | 5,000 |
| Nov 10, 2025 | 3.70 | 3.70 | 3.50 | 3.50 | 3.50 | 5.42% | 6,000 |
| Nov 7, 2025 | 3.72 | 3.72 | 3.32 | 3.32 | 3.32 | -10.75% | 12,000 |
| Nov 6, 2025 | 3.30 | 3.72 | 3.30 | 3.72 | 3.72 | - | 24,000 |
| Nov 5, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Nov 4, 2025 | 3.13 | 3.73 | 3.13 | 3.72 | 3.72 | 19.23% | 7,000 |
| Nov 3, 2025 | 3.78 | 3.78 | 3.12 | 3.12 | 3.12 | -17.89% | 15,000 |
| Oct 30, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Oct 29, 2025 | 3.87 | 3.87 | 3.80 | 3.80 | 3.80 | -2.31% | 5,000 |
| Oct 28, 2025 | 3.30 | 3.94 | 3.30 | 3.89 | 3.89 | 17.88% | 16,000 |
| Oct 27, 2025 | 3.50 | 3.50 | 3.30 | 3.30 | 3.30 | -5.71% | 20,000 |
| Oct 24, 2025 | 3.50 | 3.50 | 3.31 | 3.50 | 3.50 | -0.28% | 35,000 |
| Oct 23, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -7.63% | 1,000 |
| Oct 22, 2025 | 4.01 | 4.04 | 3.80 | 3.80 | 3.80 | -6.40% | 94,000 |
| Oct 21, 2025 | 4.50 | 4.50 | 4.00 | 4.06 | 4.06 | -10.77% | 63,000 |
| Oct 20, 2025 | 4.76 | 4.76 | 4.22 | 4.55 | 4.55 | -4.41% | 23,000 |
| Oct 17, 2025 | 5.11 | 5.18 | 4.75 | 4.76 | 4.76 | -6.11% | 198,900 |
| Oct 16, 2025 | 5.80 | 5.80 | 5.05 | 5.07 | 5.07 | -1.74% | 274,500 |
| Oct 15, 2025 | 4.06 | 5.69 | 4.06 | 5.16 | 5.16 | 25.24% | 11,061,000 |
| Oct 14, 2025 | 4.05 | 4.80 | 4.05 | 4.12 | 4.12 | 3.00% | 159,000 |
| Oct 13, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 5,000 |
| Oct 10, 2025 | 4.00 | 4.00 | 3.81 | 4.00 | 4.00 | -2.44% | 23,000 |
| Oct 9, 2025 | 4.05 | 4.12 | 4.05 | 4.10 | 4.10 | 1.23% | 64,000 |
| Oct 8, 2025 | 3.80 | 4.05 | 3.80 | 4.05 | 4.05 | 1.25% | 6,000 |
| Oct 7, 2025 | 3.90 | 4.00 | 3.83 | 4.00 | 4.00 | - | 20,000 |
| Oct 6, 2025 | 4.00 | 4.10 | 4.00 | 4.00 | 4.00 | - | 73,000 |
| Oct 3, 2025 | 4.02 | 4.42 | 4.00 | 4.00 | 4.00 | -4.53% | 87,000 |
| Oct 2, 2025 | 4.02 | 4.19 | 4.02 | 4.19 | 4.19 | -2.56% | 9,000 |
| Oct 1, 2025 | 4.20 | 4.69 | 4.20 | 4.30 | 4.30 | 1.65% | 63,000 |
| Sep 30, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | - | 3,000 |
| Sep 29, 2025 | 4.00 | 4.23 | 3.89 | 4.23 | 4.23 | - | 48,000 |
| Sep 26, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | - | - |
| Sep 25, 2025 | 4.02 | 4.27 | 4.02 | 4.23 | 4.23 | -1.40% | 19,000 |
| Sep 24, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - | - |
| Sep 23, 2025 | 4.00 | 4.29 | 4.00 | 4.29 | 4.29 | -0.23% | 2,000 |
| Sep 22, 2025 | 4.31 | 4.40 | 4.30 | 4.30 | 4.30 | - | 25,000 |
| Sep 19, 2025 | 3.90 | 4.32 | 3.87 | 4.30 | 4.30 | 3.86% | 37,000 |
| Sep 18, 2025 | 3.87 | 4.14 | 3.87 | 4.14 | 4.14 | 3.50% | 4,000 |
| Sep 17, 2025 | 4.12 | 4.18 | 3.88 | 4.00 | 4.00 | - | 83,000 |
| Sep 16, 2025 | 3.95 | 4.09 | 3.95 | 4.00 | 4.00 | 1.52% | 13,000 |
| Sep 15, 2025 | 4.00 | 4.00 | 3.94 | 3.94 | 3.94 | -3.19% | 8,000 |
| Sep 12, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | - | 4,000 |
| Sep 11, 2025 | 3.93 | 4.10 | 3.93 | 4.07 | 4.07 | -0.73% | 10,000 |
| Sep 10, 2025 | 4.18 | 4.18 | 3.92 | 4.10 | 4.10 | 2.50% | 10,000 |
| Sep 9, 2025 | 4.26 | 4.26 | 4.00 | 4.00 | 4.00 | -4.53% | 13,000 |
| Sep 8, 2025 | 4.20 | 4.29 | 4.19 | 4.19 | 4.19 | - | 27,000 |
| Sep 5, 2025 | 4.40 | 4.40 | 3.88 | 4.19 | 4.19 | -10.85% | 175,000 |
| Sep 4, 2025 | 5.03 | 5.03 | 4.70 | 4.70 | 4.70 | -6.56% | 184,300 |
| Sep 3, 2025 | 5.28 | 5.78 | 4.41 | 5.03 | 5.03 | 0.60% | 250,800 |
| Sep 2, 2025 | 3.87 | 5.28 | 3.87 | 5.00 | 5.00 | 26.90% | 406,000 |
| Sep 1, 2025 | 3.15 | 3.94 | 3.15 | 3.94 | 3.94 | 25.08% | 167,000 |
| Aug 29, 2025 | 3.12 | 3.49 | 3.12 | 3.15 | 3.15 | 1.29% | 25,000 |
| Aug 28, 2025 | 2.86 | 3.11 | 2.86 | 3.11 | 3.11 | 8.74% | 50,000 |
| Aug 27, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| Aug 26, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -0.35% | 2,000 |
| Aug 22, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -4.33% | 11,000 |
| Aug 20, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 10,000 |
| Aug 19, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 3,000 |
| Aug 18, 2025 | 2.96 | 3.00 | 2.96 | 3.00 | 3.00 | -3.85% | 10,000 |
| Aug 15, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Aug 14, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Aug 13, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 12.23% | 2,000 |
| Aug 12, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | - | - |
| Aug 11, 2025 | 2.86 | 2.86 | 2.78 | 2.78 | 2.78 | -7.33% | 21,000 |
| Aug 8, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Aug 7, 2025 | 3.20 | 3.20 | 2.85 | 3.00 | 3.00 | -5.36% | 54,000 |
| Aug 6, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 14.44% | 5,000 |
| Aug 5, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | - | - |
| Aug 4, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | - | - |
| Aug 1, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | -6.10% | 6,000 |
| Jul 31, 2025 | 2.96 | 2.96 | 2.95 | 2.95 | 2.95 | -1.01% | 10,000 |
| Jul 30, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Jul 29, 2025 | 2.99 | 2.99 | 2.98 | 2.98 | 2.98 | - | 5,000 |
| Jul 28, 2025 | 3.50 | 3.50 | 2.95 | 2.98 | 2.98 | -8.31% | 29,000 |
| Jul 25, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Jul 24, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Jul 23, 2025 | 2.90 | 3.25 | 2.90 | 3.25 | 3.25 | 0.31% | 26,000 |
| Jul 22, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 9.83% | 8,000 |
| Jul 21, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -0.34% | 19,000 |
| Jul 18, 2025 | 2.97 | 2.97 | 2.96 | 2.96 | 2.96 | - | 3,000 |
| Jul 17, 2025 | 2.98 | 2.98 | 2.96 | 2.96 | 2.96 | -2.95% | 11,000 |
| Jul 16, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |