Skip to main content
Discovery Lithium Inc. (CSE: DCLI)
Canada flag Canada · Delayed Price · Currency is CAD
0.0700
-0.0050 (-6.67%)
Dec 20, 2024, 1:51 PM EST

Discovery Lithium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.070.070.070.07--6.67%16,250
Dec 19, 20240.080.080.080.08--1,062
Dec 18, 20240.080.080.080.08--7,558
Dec 17, 20240.080.080.080.08--6.25%3,125
Dec 16, 20240.090.090.080.08--22,000
Dec 13, 20240.080.080.080.08-14.29%9,625
Dec 12, 20240.070.070.070.07--6.67%11,700
Dec 11, 20240.080.080.070.08--134,000
Dec 10, 20240.080.090.080.08--11.76%48,376
Dec 9, 20240.090.090.090.09--5.56%10,000
Dec 6, 20240.080.090.080.09--2,137
Dec 5, 20240.090.090.090.09--1,020
Dec 4, 20240.090.090.090.09--5.26%101,564
Dec 3, 20240.090.100.090.10--5.00%14,012
Nov 29, 20240.100.100.100.10--4.76%20,050
Nov 28, 20240.110.110.110.11--4,000
Nov 27, 20240.110.110.110.11--11,900
Nov 26, 20240.110.110.110.11--4.55%31,500
Nov 22, 20240.110.120.110.11--155,058
Nov 21, 20240.110.110.110.11--31,000
Nov 20, 20240.110.110.110.11--14,776
Nov 19, 20240.110.110.110.11--12,000
Nov 18, 20240.110.110.110.11--73,005
Nov 15, 20240.110.120.100.11--4.35%574,500
Nov 14, 20240.110.120.110.12--99,500
Nov 13, 20240.110.120.110.12-15.00%110,600
Nov 12, 20240.100.110.100.10--32,500
Nov 11, 20240.100.110.100.10--9.09%38,625
Nov 8, 20240.110.110.100.11-4.76%29,500
Nov 7, 20240.100.110.100.11-5.00%226,000
Nov 5, 20240.100.100.100.10--18,625
Nov 4, 20240.100.100.100.10-5.26%184,000
Oct 30, 20240.090.100.090.10--32,212
Oct 29, 20240.100.100.090.10--5.00%50,000
Oct 28, 20240.090.100.090.10-17.65%168,103
Oct 25, 20240.070.090.070.09-41.67%164,204
Oct 24, 20240.060.060.060.06-9.09%12,600
Oct 23, 20240.060.070.060.06--21.43%46,250
Oct 22, 20240.070.070.070.07-7.69%40,000
Oct 21, 20240.070.070.070.07--3,000
Oct 18, 20240.070.070.070.07--21,000
Oct 17, 20240.070.070.070.07--13.33%2,000
Oct 16, 20240.070.080.070.08-7.14%6,250
Oct 15, 20240.080.080.070.07--6.67%4,000
Oct 11, 20240.080.090.070.08-7.14%163,550
Oct 10, 20240.080.080.070.07--12.50%31,000
Oct 8, 20240.080.080.080.08--5.88%18,000
Oct 7, 20240.070.100.070.09--5.56%280,625
Oct 4, 20240.090.090.090.09--1,000
Oct 3, 20240.110.110.090.09--18.18%103,500
Oct 2, 20240.100.110.090.11-4.76%101,501
Oct 1, 20240.100.110.100.11-50.00%193,200
Sep 30, 20240.090.090.070.07--17.65%6,500
Sep 27, 20240.090.090.090.09--120,010
Sep 26, 20240.090.090.090.09--90,000
Sep 25, 20240.090.100.080.09--331,036
Sep 24, 20240.090.090.090.09--15,000
Sep 23, 20240.090.090.090.09--5.56%17,029
Sep 19, 20240.090.090.080.09-20.00%52,000
Sep 18, 20240.090.090.080.08--16.67%202,550
Sep 17, 20240.090.090.090.09--5.26%33,100
Sep 16, 20240.090.100.090.10-11.76%20,401
Sep 13, 20240.100.100.090.09--10.53%138,200
Sep 12, 20240.100.100.100.10--9.52%77,500
Sep 11, 20240.110.110.110.11--4.55%25,038
Sep 10, 20240.110.110.110.11--8,030
Sep 9, 20240.120.120.110.11--4.35%54,625
Sep 6, 20240.110.120.110.12-9.52%25,059
Sep 5, 20240.120.120.110.11--8.70%42,381
Sep 4, 20240.100.120.100.12-21.05%118,162
Sep 3, 20240.100.100.100.10--17.39%7,501
Aug 29, 20240.100.120.100.12-4.55%15,750
Aug 28, 20240.100.110.100.11-10.00%34,000
Aug 27, 20240.100.100.100.10--4.76%500
Aug 26, 20240.110.110.110.11-5.00%4,610
Aug 22, 20240.110.110.100.10--23.08%67,597
Aug 21, 20240.130.140.130.13--7.14%54,000
Aug 20, 20240.100.140.100.14-16.67%81,398
Aug 19, 20240.080.120.080.12-50.00%525,770
Aug 16, 20240.080.080.080.08--11.11%6,000
Aug 15, 20240.090.090.090.09--17,000
Aug 14, 20240.090.090.090.09--10.00%10,081
Aug 13, 20240.090.100.090.10--9.09%26,500
Aug 12, 20240.110.110.110.11--12,000
Aug 9, 20240.110.110.110.11-22.22%1,000
Aug 7, 20240.120.120.090.09--21.74%6,000
Aug 6, 20240.120.120.120.12--6,500
Aug 2, 20240.110.120.110.12--49,500
Jul 31, 20240.120.120.120.12--1,140
Jul 26, 20240.110.120.110.12--4,400
Jul 25, 20240.110.120.110.12--4,500
Jul 24, 20240.120.120.110.12--4.17%63,798
Jul 23, 20240.120.120.120.12--37,000
Jul 22, 20240.140.140.120.12--92,957
Jul 19, 20240.120.140.120.12--37,608
Jul 18, 20240.120.120.120.12--40,000
Jul 16, 20240.120.120.120.12--4.00%2,000
Jul 15, 20240.130.130.130.13-4.17%6,375
Jul 12, 20240.120.120.120.12--1,300
Jul 10, 20240.140.140.120.12--7.69%214,553