Skip to main content
/
Discovery Energy Metals Corp. (CSE:DEMC)
Canada flag Canada · Delayed Price · Currency is CAD
0.0650
-0.0050 (-7.14%)
At close: Apr 1, 2025

Discovery Energy Metals Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxSep 29, 2022→Apr 1, 2025Max ▾Nov '22Jan '23Mar '23May '23Jul '23Sep '23Nov '23Jan '24Mar '24May '24Jul '24Sep '24Nov '24Mar '25Oct '22​Oct '22Jan '23​Jan '23Apr '23​Apr '23Jul '23​Jul '23Oct '23​Oct '23Jan '24​Jan '24Apr '24​Apr '24Jul '24​Jul '24Oct '24​Oct '24Apr '25Apr …​Apr '25Apr …00.2000.4000.6000.0650

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 20250.070.070.070.070.07-7.14%-
Mar 31, 20250.070.070.070.070.07-67,193
Mar 28, 20250.070.070.070.070.07-6.67%1,938
Mar 26, 20250.070.080.070.080.087.14%6,000
Mar 24, 20250.070.070.070.070.07-12.50%17,001
Mar 21, 20250.090.090.080.080.08-5.88%33,237
Mar 20, 20250.070.090.070.090.0941.67%464,005
Mar 19, 20250.060.060.060.060.069.09%600,037
Mar 18, 20250.050.060.050.060.0610.00%22,050
Mar 17, 20250.050.050.050.050.05-20,000
Mar 14, 20250.050.060.050.050.05-9.09%85,000
Mar 13, 20250.050.060.050.060.0610.00%79,000
Mar 12, 20250.050.050.050.050.05-35,000
Mar 11, 20250.050.050.050.050.05-93,000
Mar 6, 20250.050.050.040.050.0511.11%391,000
Mar 5, 20250.050.050.050.050.05-117,468
Mar 4, 20250.050.050.050.050.05-10.00%66,125
Feb 27, 20250.050.050.050.050.0511.11%166,000
Feb 25, 20250.050.050.050.050.05-74,000
Feb 24, 20250.050.050.050.050.05-10.00%23,000
Feb 21, 20250.050.060.050.050.05-9.09%28,020
Feb 19, 20250.050.060.050.060.06-106,000
Feb 18, 20250.060.060.060.060.0610.00%1,701
Feb 12, 20250.060.070.050.050.05-222,000
Feb 11, 20250.050.050.050.050.05-9.09%5,000
Feb 10, 20250.050.060.050.060.06-8.33%168,000
Feb 7, 20250.060.060.060.060.069.09%31,572
Feb 5, 20250.060.060.050.060.06-104,000
Feb 3, 20250.060.070.060.060.06-8.33%114,699
Jan 31, 20250.060.060.060.060.069.09%41,000
Jan 30, 20250.060.060.060.060.06-8.33%1,875
Jan 29, 20250.060.070.060.060.06-7.69%170,008
Jan 28, 20250.070.070.070.070.07-3,125
Jan 21, 20250.070.070.070.070.07-7.14%9,075
Jan 17, 20250.070.070.070.070.07-6.67%3,300
Jan 15, 20250.080.080.080.080.08-38,625
Jan 14, 20250.080.080.080.080.08-3,000
Jan 8, 20250.080.080.080.080.08-6.25%1,000
Jan 7, 20250.080.080.080.080.0814.29%2,000
Jan 6, 20250.070.080.070.070.0716.67%7,550
Jan 3, 20250.060.060.060.060.06-7.69%43,000
Jan 2, 20250.060.080.060.070.07-7.14%62,293
Dec 31, 20240.070.070.070.070.07-12.50%14,000
Dec 30, 20240.090.090.080.080.08-66,837
Dec 27, 20240.080.080.080.080.08-47,000
Dec 24, 20240.090.090.080.080.08-5.88%104,000
Dec 23, 20240.070.100.070.090.0921.43%157,250
Dec 20, 20240.070.070.070.070.07-6.67%16,250
Dec 19, 20240.080.080.080.080.08-1,062
Dec 18, 20240.080.080.080.080.08-7,558