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 |
| Sep 26, 2025 | 7.69 | 7.80 | 7.38 | 7.80 | 7.80 | 2.63% | 68,098 |
| Sep 25, 2025 | 7.60 | 7.95 | 6.84 | 7.60 | 7.60 | 1.04% | 587,935 |
| Sep 24, 2025 | 7.90 | 8.30 | 7.52 | 7.52 | 7.52 | 0.03% | 889,465 |
| Sep 23, 2025 | 7.58 | 7.88 | 7.38 | 7.52 | 7.52 | -1.94% | 146,631 |
| Sep 22, 2025 | 7.55 | 7.80 | 7.28 | 7.67 | 7.67 | 5.21% | 279,303 |
| Sep 19, 2025 | 6.85 | 7.70 | 6.80 | 7.29 | 7.29 | 6.64% | 205,391 |
| Sep 18, 2025 | 6.84 | 7.06 | 6.63 | 6.84 | 6.84 | -0.94% | 171,358 |
| Sep 17, 2025 | 7.20 | 7.20 | 6.64 | 6.90 | 6.90 | -5.87% | 111,187 |
| Sep 16, 2025 | 7.25 | 7.39 | 7.09 | 7.33 | 7.33 | 1.06% | 155,940 |
| Sep 15, 2025 | 7.60 | 7.77 | 7.24 | 7.25 | 7.25 | -4.55% | 149,353 |
| Sep 12, 2025 | 7.37 | 7.70 | 7.30 | 7.60 | 7.60 | 3.09% | 199,570 |
| Sep 11, 2025 | 7.00 | 7.40 | 6.97 | 7.37 | 7.37 | 8.24% | 464,327 |
| Sep 10, 2025 | 7.00 | 7.36 | 6.64 | 6.81 | 6.81 | -1.30% | 263,728 |
| Sep 9, 2025 | 6.87 | 7.50 | 6.62 | 6.90 | 6.90 | 4.55% | 404,484 |
| Sep 8, 2025 | 6.26 | 6.95 | 6.26 | 6.60 | 6.60 | 5.70% | 239,404 |
| Sep 5, 2025 | 6.32 | 6.41 | 6.10 | 6.24 | 6.24 | -1.14% | 88,223 |
| Sep 4, 2025 | 6.15 | 6.50 | 6.14 | 6.32 | 6.32 | 2.55% | 173,227 |
| Sep 3, 2025 | 6.20 | 6.40 | 6.14 | 6.16 | 6.16 | 0.97% | 196,265 |
| Sep 2, 2025 | 6.20 | 6.49 | 5.75 | 6.10 | 6.10 | 1.58% | 762,586 |
| Sep 1, 2025 | 6.30 | 6.68 | 5.93 | 6.01 | 6.01 | -3.30% | 325,167 |
| Aug 29, 2025 | 6.35 | 6.69 | 6.08 | 6.21 | 6.21 | -1.44% | 457,535 |
| Aug 28, 2025 | 7.70 | 7.70 | 6.20 | 6.30 | 6.30 | -18.27% | 1,662,074 |
| Aug 27, 2025 | 9.00 | 9.50 | 6.90 | 7.71 | 7.71 | -9.29% | 1,637,373 |
| Aug 26, 2025 | 8.33 | 9.75 | 8.33 | 8.50 | 8.50 | 6.25% | 1,560,322 |
| Aug 25, 2025 | 7.39 | 8.25 | 5.95 | 8.00 | 8.00 | 5.26% | 1,109,911 |
| Aug 22, 2025 | 6.90 | 7.60 | 6.82 | 7.60 | 7.60 | 11.76% | 218,755 |
| Aug 21, 2025 | 6.15 | 8.00 | 6.00 | 6.80 | 6.80 | 9.25% | 178,241 |
| Aug 20, 2025 | 6.50 | 6.50 | 6.10 | 6.22 | 6.22 | -5.28% | 80,369 |
| Aug 19, 2025 | 6.10 | 6.60 | 6.06 | 6.57 | 6.57 | 9.90% | 173,313 |
| Aug 18, 2025 | 5.80 | 6.02 | 5.70 | 5.98 | 5.98 | 2.38% | 65,442 |
| Aug 15, 2025 | 6.05 | 6.07 | 5.77 | 5.84 | 5.84 | -3.46% | 92,226 |
| Aug 14, 2025 | 6.25 | 6.36 | 5.98 | 6.05 | 6.05 | -2.42% | 84,848 |
| Aug 13, 2025 | 6.00 | 6.20 | 5.80 | 6.20 | 6.20 | 3.32% | 74,079 |
| Aug 12, 2025 | 6.10 | 6.15 | 5.85 | 6.00 | 6.00 | -0.41% | 115,208 |
| Aug 11, 2025 | 6.13 | 6.13 | 5.89 | 6.03 | 6.03 | -1.73% | 52,130 |
| Aug 8, 2025 | 6.30 | 6.70 | 5.97 | 6.13 | 6.13 | -2.99% | 97,504 |
| Aug 7, 2025 | 6.27 | 6.36 | 5.89 | 6.32 | 6.32 | -1.73% | 151,599 |
| Aug 6, 2025 | 6.07 | 6.59 | 6.03 | 6.43 | 6.43 | 8.71% | 170,969 |
| Aug 5, 2025 | 5.76 | 5.97 | 5.30 | 5.92 | 5.92 | 6.08% | 485,519 |
| Aug 4, 2025 | 5.64 | 5.64 | 5.04 | 5.58 | 5.58 | -1.27% | 228,227 |
| Aug 1, 2025 | 5.67 | 5.85 | 5.32 | 5.65 | 5.65 | -1.72% | 144,675 |
| Jul 31, 2025 | 6.00 | 6.10 | 5.58 | 5.75 | 5.75 | -4.18% | 331,464 |
| Jul 30, 2025 | 6.22 | 6.25 | 5.94 | 6.00 | 6.00 | -4.90% | 229,753 |
| Jul 29, 2025 | 6.95 | 6.95 | 6.04 | 6.31 | 6.31 | -7.24% | 431,707 |
| Jul 28, 2025 | 7.50 | 7.50 | 6.50 | 6.80 | 6.80 | -6.85% | 319,371 |
| Jul 25, 2025 | 7.30 | 8.00 | 7.01 | 7.30 | 7.30 | 2.10% | 318,286 |
| Jul 24, 2025 | 6.59 | 7.40 | 6.52 | 7.15 | 7.15 | 8.50% | 621,942 |
| Jul 23, 2025 | 5.94 | 6.63 | 5.89 | 6.59 | 6.59 | 10.00% | 379,688 |
| Jul 22, 2025 | 5.98 | 6.18 | 5.87 | 5.99 | 5.99 | 2.89% | 86,305 |
| Jul 21, 2025 | 5.66 | 5.82 | 5.66 | 5.82 | 5.82 | 3.43% | 68,659 |