Skip to main content
Discovery Energy Metals Corp. (CSE:DEMC)
Canada flag Canada · Delayed Price · Currency is CAD
0.0850
+0.0050 (6.25%)
Jun 6, 2025, 4:00 PM EDT

Discovery Energy Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20250.090.090.090.09-6.25%2,000
Jun 5, 20250.080.080.080.08--11.11%66,000
Jun 4, 20250.070.090.070.09-38.46%392,400
Jun 3, 20250.080.080.070.07--27.78%142,375
Jun 2, 20250.080.090.080.09-50.00%321,775
May 30, 20250.060.060.060.06---
May 29, 20250.060.060.060.06--3,000
May 28, 20250.060.060.060.06--29.41%14,187
May 27, 20250.080.090.060.09-6.25%81,000
May 26, 20250.080.080.080.08-33.33%34,938
May 23, 20250.060.060.060.06---
May 22, 20250.060.060.060.06---
May 21, 20250.060.060.060.06---
May 20, 20250.060.060.060.06--15,000
May 16, 20250.060.060.060.06---
May 15, 20250.060.060.060.06--20.00%1,000
May 14, 20250.080.080.080.08---
May 13, 20250.080.080.080.08---
May 12, 20250.080.080.080.08--6.25%5,187
May 9, 20250.080.080.080.08---
May 8, 20250.080.080.080.08---
May 7, 20250.080.080.080.08--10,000
May 6, 20250.080.080.080.08-6.67%155,000
May 5, 20250.080.080.080.08---
May 2, 20250.080.080.080.08---
May 1, 20250.080.080.080.08---
Apr 30, 20250.080.080.080.08---
Apr 29, 20250.080.080.080.08---
Apr 28, 20250.080.080.080.08---
Apr 25, 20250.080.080.080.08---
Apr 24, 20250.080.080.080.08--4,000
Apr 23, 20250.080.080.080.08---
Apr 22, 20250.080.080.080.08---
Apr 21, 20250.080.080.080.08--1,000
Apr 17, 20250.080.080.080.08---
Apr 16, 20250.080.080.080.08--1,000
Apr 15, 20250.080.080.080.08-15.38%1,000
Apr 14, 20250.070.070.070.07---
Apr 11, 20250.070.070.070.07---
Apr 10, 20250.070.070.070.07-8.33%5,017
Apr 9, 20250.070.070.060.06--9,000
Apr 8, 20250.060.060.060.06--7.69%133,000
Apr 7, 20250.070.070.070.07--16,125
Apr 4, 20250.070.070.070.07--7.14%14,774
Apr 3, 20250.070.070.070.07---
Apr 2, 20250.070.070.070.07---
Apr 1, 20250.070.070.070.07---
Mar 31, 20250.070.070.070.07--67,193
Mar 28, 20250.070.070.070.07--6.67%1,938
Mar 27, 20250.080.080.080.08---