Discovery Energy Metals Corp. (CSE:DEMC)
Canada · Delayed Price · Currency is CAD 0.1200
+0.0150 (14.29%)
Mar 19, 2026, 3:58 PM EST
Discovery Energy Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 14.29% | 3,682 |
| Mar 18, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -12.50% | 5,288 |
| Mar 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 500 |
| Mar 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.09% | 1,008 |
| Mar 13, 2026 | 0.14 | 0.15 | 0.11 | 0.11 | 0.11 | 4.76% | 22,000 |
| Mar 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 91,000 |
| Mar 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 2,846 |
| Mar 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -27.59% | 500 |
| Mar 9, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 31.82% | 16,898 |
| Mar 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -29.03% | 2,000 |
| Mar 4, 2026 | 0.12 | 0.16 | 0.12 | 0.16 | 0.16 | 55.00% | 31,500 |
| Mar 3, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 36,940 |
| Mar 2, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 35,000 |
| Feb 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 110,187 |
| Feb 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.33% | 18,000 |
| Feb 25, 2026 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -20.00% | 152,497 |
| Feb 18, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 46,500 |
| Feb 17, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 10,000 |
| Feb 13, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -9.09% | 800 |
| Feb 12, 2026 | 0.17 | 0.17 | 0.15 | 0.17 | 0.17 | 3.13% | 69,656 |
| Feb 11, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 43,000 |
| Feb 10, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 12,500 |
| Feb 9, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -9.09% | 43,545 |
| Feb 6, 2026 | 0.13 | 0.17 | 0.13 | 0.17 | 0.17 | 53.49% | 1,411,165 |
| Feb 4, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -2.27% | 3,661 |
| Feb 3, 2026 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | 4.76% | 72,500 |
| Feb 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 500 |
| Jan 28, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 10,500 |
| Jan 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -15.38% | 25,500 |
| Jan 26, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 23.81% | 29,000 |
| Jan 23, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 14,375 |
| Jan 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.53% | 5,000 |
| Jan 20, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -5.00% | 53,000 |
| Jan 16, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 42,000 |
| Jan 15, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 40,000 |
| Jan 14, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 4,250 |
| Jan 13, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -13.04% | 9,000 |
| Jan 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.52% | 4,500 |
| Jan 9, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -8.70% | 24,500 |
| Jan 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 15,000 |
| Jan 7, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.52% | 17,045 |
| Jan 5, 2026 | 0.10 | 0.13 | 0.10 | 0.11 | 0.11 | 5.00% | 9,155 |
| Jan 2, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 17.65% | 5,000 |
| Dec 30, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 1,048 |
| Dec 29, 2025 | 0.07 | 0.10 | 0.07 | 0.09 | 0.09 | -19.05% | 71,675 |
| Dec 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 10,000 |
| Dec 22, 2025 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | 10.00% | 132,562 |
| Dec 19, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 10,078 |
| Dec 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 2,310 |
| Dec 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 4,000 |