Discovery Energy Metals Corp. (CSE:DEMC)
Canada · Delayed Price · Currency is CAD 0.2300
+0.0200 (9.52%)
Jun 3, 2026, 12:44 PM EST
Discovery Energy Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 0.22 | 0.23 | 0.21 | 0.21 | - | - | 24,954 |
| Jun 2, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -4.55% | 133,301 |
| Jun 1, 2026 | 0.24 | 0.25 | 0.21 | 0.22 | 0.22 | 4.76% | 113,054 |
| May 29, 2026 | 0.22 | 0.27 | 0.21 | 0.21 | 0.21 | 2.44% | 243,902 |
| May 28, 2026 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 13.89% | 199,856 |
| May 27, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 2.86% | 232,298 |
| May 26, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.78% | 95,675 |
| May 25, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -2.70% | 17,807 |
| May 22, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -2.63% | 74,159 |
| May 21, 2026 | 0.21 | 0.21 | 0.18 | 0.19 | 0.19 | -7.32% | 53,876 |
| May 20, 2026 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 2.50% | 109,923 |
| May 19, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | - | 95,673 |
| May 15, 2026 | 0.20 | 0.21 | 0.18 | 0.20 | 0.20 | 14.29% | 75,750 |
| May 14, 2026 | 0.21 | 0.21 | 0.16 | 0.18 | 0.18 | -14.63% | 8,000 |
| May 13, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.50% | 510 |
| May 12, 2026 | 0.18 | 0.21 | 0.18 | 0.20 | 0.20 | 14.29% | 97,736 |
| May 11, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 1,067 |
| May 8, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 9,190 |
| May 7, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 6.06% | 40,000 |
| May 6, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.45% | 1,000 |
| May 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 3,713 |
| May 1, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -6.06% | 2,000 |
| Apr 30, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 3.13% | 107,500 |
| Apr 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -11.11% | 100,250 |
| Apr 28, 2026 | 0.14 | 0.19 | 0.14 | 0.18 | 0.18 | 28.57% | 4,904 |
| Apr 27, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -9.68% | 13,000 |
| Apr 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -18.42% | 1,504 |
| Apr 23, 2026 | 0.22 | 0.22 | 0.17 | 0.19 | 0.19 | - | 88,875 |
| Apr 22, 2026 | 0.19 | 0.22 | 0.19 | 0.19 | 0.19 | - | 23,018 |
| Apr 21, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 24,500 |
| Apr 20, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.56% | 19,562 |
| Apr 17, 2026 | 0.19 | 0.21 | 0.12 | 0.18 | 0.18 | -2.70% | 48,387 |
| Apr 16, 2026 | 0.30 | 0.30 | 0.19 | 0.19 | 0.19 | -7.50% | 13,600 |
| Apr 14, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 11.11% | 454,704 |
| Apr 13, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 2.86% | 537,175 |
| Apr 10, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 2.94% | 31,055 |
| Apr 9, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 13.33% | 131,762 |
| Apr 8, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 52,500 |
| Apr 7, 2026 | 0.15 | 0.17 | 0.15 | 0.15 | 0.15 | 20.00% | 333,000 |
| Apr 6, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -16.67% | 3,000 |
| Apr 1, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 25.00% | 20,500 |
| Mar 31, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 2,000 |
| Mar 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 20,040 |
| Mar 26, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 8,172 |
| Mar 24, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 2,500 |
| Mar 23, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 9,625 |
| 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 |