Discovery Energy Metals Corp. (CSE:DEMC)
Canada
· Delayed Price · Currency is CAD 0.0700
0.00 (0.00%)
Apr 1, 2025, 9:30 AM EST
Discovery Energy Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Mar 31, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 67,193 |
| Mar 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -6.67% | 1,938 |
| Mar 27, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | - |
| Mar 26, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | - | 7.14% | 6,000 |
| Mar 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Mar 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -12.50% | 17,001 |
| Mar 21, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | - | -5.88% | 33,237 |
| Mar 20, 2025 | 0.07 | 0.09 | 0.07 | 0.09 | - | 41.67% | 464,005 |
| Mar 19, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | 9.09% | 600,037 |
| Mar 18, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | - | 10.00% | 22,050 |
| Mar 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 20,000 |
| Mar 14, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | - | -9.09% | 85,000 |
| Mar 13, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | - | 10.00% | 79,000 |
| Mar 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 35,000 |
| Mar 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 93,000 |
| Mar 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Mar 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Mar 6, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | - | 11.11% | 391,000 |
| Mar 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 117,468 |
| Mar 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -10.00% | 66,125 |
| Mar 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Feb 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Feb 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 11.11% | 166,000 |
| Feb 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Feb 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 74,000 |
| Feb 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -10.00% | 23,000 |
| Feb 21, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | - | -9.09% | 28,020 |
| Feb 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Feb 19, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | - | - | 106,000 |
| Feb 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | 10.00% | 1,701 |
| Feb 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Feb 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Feb 12, 2025 | 0.06 | 0.07 | 0.05 | 0.05 | - | - | 222,000 |
| Feb 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -9.09% | 5,000 |
| Feb 10, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | - | -8.33% | 168,000 |
| Feb 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | 9.09% | 31,572 |
| Feb 6, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Feb 5, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | - | - | 104,000 |
| Feb 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Feb 3, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | - | -8.33% | 114,699 |
| Jan 31, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | 9.09% | 41,000 |
| Jan 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | -8.33% | 1,875 |
| Jan 29, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | - | -7.69% | 170,008 |
| Jan 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 3,125 |
| Jan 27, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Jan 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Jan 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Jan 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Jan 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -7.14% | 9,075 |