Skip to main content
logo
Discovery Energy Metals Corp. (CSE:DEMC)
Canada flag Canada · Delayed Price · Currency is CAD
0.1050
+0.0050 (5.00%)
Jul 18, 2025, 4:00 PM EDT

Discovery Energy Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 20250.100.110.100.11-5.00%26,500
Jul 17, 20250.110.120.090.10--9.09%348,222
Jul 16, 20250.150.150.100.11--8.33%189,125
Jul 15, 20250.120.120.120.12-9.09%28,500
Jul 14, 20250.120.120.110.11--4.35%1,323
Jul 11, 20250.110.120.110.12-15.00%2,107
Jul 10, 20250.100.120.100.10--9.09%44,000
Jul 9, 20250.110.110.100.11-4.76%9,500
Jul 8, 20250.110.110.110.11--7,500
Jul 7, 20250.110.110.110.11--4.55%9,500
Jul 4, 20250.110.110.110.11---
Jul 3, 20250.120.120.110.11--8.33%24,932
Jul 2, 20250.110.120.110.12-9.09%18,500
Jun 30, 20250.120.120.110.11--8.33%13,000
Jun 27, 20250.120.120.120.12---
Jun 26, 20250.120.120.110.12--100,075
Jun 25, 20250.120.120.120.12---
Jun 24, 20250.120.120.120.12--15,000
Jun 23, 20250.120.120.120.12---
Jun 20, 20250.100.120.100.12-20.00%218,148
Jun 19, 20250.100.100.100.10---
Jun 18, 20250.100.100.100.10--149,800
Jun 17, 20250.100.100.100.10--104,000
Jun 16, 20250.100.100.100.10--16.67%102,500
Jun 13, 20250.100.120.100.12-26.32%34,000
Jun 12, 20250.100.100.100.10--13,000
Jun 11, 20250.110.110.090.10--13.64%66,600
Jun 10, 20250.090.130.090.11-69.23%263,650
Jun 9, 20250.070.070.070.07--23.53%20,000
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---