Dizon Copper-Silver Mines, Inc. (PSE:DIZ)
Philippines
· Delayed Price · Currency is PHP 4.720
0.00 (0.00%)
At close: Mar 5, 2026
Dizon Copper-Silver Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | - |
| Mar 4, 2026 | 4.75 | 4.75 | 4.60 | 4.72 | 4.72 | -1.67% | 87,000 |
| Mar 3, 2026 | 4.85 | 4.85 | 4.61 | 4.80 | 4.80 | 1.05% | 50,000 |
| Mar 2, 2026 | 4.70 | 4.75 | 4.70 | 4.75 | 4.75 | 0.85% | 2,000 |
| Feb 27, 2026 | 4.82 | 4.85 | 4.71 | 4.71 | 4.71 | -2.28% | 33,000 |
| Feb 26, 2026 | 4.99 | 4.99 | 4.82 | 4.82 | 4.82 | 0.21% | 24,000 |
| Feb 25, 2026 | 4.90 | 4.90 | 4.81 | 4.81 | 4.81 | -1.84% | 18,000 |
| Feb 24, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 10,000 |
| Feb 23, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 9,000 |
| Feb 20, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Feb 19, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Feb 18, 2026 | 4.83 | 4.90 | 4.81 | 4.90 | 4.90 | 1.45% | 16,000 |
| Feb 16, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -1.43% | 14,000 |
| Feb 13, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Feb 12, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 7,000 |
| Feb 11, 2026 | 4.90 | 4.90 | 4.82 | 4.90 | 4.90 | - | 3,000 |
| Feb 10, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -0.41% | 7,000 |
| Feb 9, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | 2,000 |
| Feb 6, 2026 | 4.93 | 4.93 | 4.92 | 4.92 | 4.92 | -0.61% | 5,000 |
| Feb 5, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | 1,000 |
| Feb 4, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0.61% | 3,000 |
| Feb 3, 2026 | 5.00 | 5.00 | 4.92 | 4.92 | 4.92 | -1.60% | 31,000 |
| Feb 2, 2026 | 5.40 | 5.40 | 5.00 | 5.00 | 5.00 | -7.41% | 30,300 |
| Jan 30, 2026 | 5.45 | 5.49 | 5.40 | 5.40 | 5.40 | - | 113,200 |
| Jan 29, 2026 | 5.36 | 5.40 | 5.35 | 5.40 | 5.40 | 0.93% | 56,800 |
| Jan 28, 2026 | 5.35 | 5.35 | 5.30 | 5.35 | 5.35 | - | 59,300 |
| Jan 27, 2026 | 5.49 | 5.49 | 5.00 | 5.35 | 5.35 | -0.93% | 7,300 |
| Jan 26, 2026 | 5.20 | 5.40 | 5.20 | 5.40 | 5.40 | 3.85% | 27,400 |
| Jan 23, 2026 | 5.00 | 5.27 | 5.00 | 5.20 | 5.20 | 4.00% | 38,500 |
| Jan 22, 2026 | 5.06 | 5.22 | 4.91 | 5.00 | 5.00 | -1.19% | 39,500 |
| Jan 21, 2026 | 5.09 | 5.09 | 4.90 | 5.06 | 5.06 | -0.39% | 43,900 |
| Jan 20, 2026 | 5.15 | 5.15 | 4.88 | 5.08 | 5.08 | -1.36% | 22,600 |
| Jan 19, 2026 | 5.18 | 5.18 | 5.10 | 5.15 | 5.15 | -0.58% | 3,800 |
| Jan 16, 2026 | 5.18 | 5.22 | 5.18 | 5.18 | 5.18 | - | 600 |
| Jan 15, 2026 | 5.20 | 5.20 | 4.89 | 5.18 | 5.18 | -0.38% | 28,400 |
| Jan 14, 2026 | 5.20 | 5.20 | 5.10 | 5.20 | 5.20 | - | 20,600 |
| Jan 13, 2026 | 5.09 | 5.38 | 5.09 | 5.20 | 5.20 | 2.16% | 27,300 |
| Jan 12, 2026 | 5.49 | 5.55 | 4.89 | 5.09 | 5.09 | -5.74% | 86,500 |
| Jan 9, 2026 | 5.02 | 5.44 | 5.02 | 5.40 | 5.40 | 7.57% | 88,300 |
| Jan 8, 2026 | 5.18 | 5.18 | 4.86 | 5.02 | 5.02 | -3.09% | 14,000 |
| Jan 7, 2026 | 5.04 | 5.23 | 5.04 | 5.18 | 5.18 | 1.17% | 3,500 |
| Jan 6, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 1.59% | 10,100 |
| Jan 5, 2026 | 5.40 | 5.44 | 5.02 | 5.04 | 5.04 | -4.91% | 46,900 |
| Jan 2, 2026 | 5.10 | 5.50 | 4.70 | 5.30 | 5.30 | 6.00% | 50,700 |
| Dec 29, 2025 | 4.76 | 5.10 | 4.76 | 5.00 | 5.00 | -2.72% | 8,500 |
| Dec 26, 2025 | 5.00 | 5.29 | 5.00 | 5.14 | 5.14 | 3.01% | 88,000 |
| Dec 23, 2025 | 5.00 | 5.00 | 4.99 | 4.99 | 4.99 | 1.84% | 3,000 |
| Dec 22, 2025 | 4.70 | 5.00 | 4.70 | 4.90 | 4.90 | 4.26% | 56,000 |
| Dec 19, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 5,000 |
| Dec 18, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -1.26% | 28,000 |
| Dec 17, 2025 | 4.40 | 4.76 | 4.40 | 4.76 | 4.76 | 13.33% | 3,000 |
| Dec 16, 2025 | 4.32 | 4.32 | 4.20 | 4.20 | 4.20 | -4.55% | 21,000 |
| Dec 15, 2025 | 4.40 | 4.49 | 4.40 | 4.40 | 4.40 | 2.33% | 17,000 |
| Dec 12, 2025 | 4.50 | 4.60 | 4.30 | 4.30 | 4.30 | -4.44% | 33,000 |
| Dec 11, 2025 | 4.50 | 4.56 | 4.50 | 4.50 | 4.50 | -9.82% | 15,000 |
| Dec 10, 2025 | 4.50 | 5.00 | 4.50 | 4.99 | 4.99 | 12.13% | 10,000 |
| Dec 9, 2025 | 4.80 | 4.80 | 4.45 | 4.45 | 4.45 | -7.29% | 8,000 |
| 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 |