Skip to main content
logo
Discovery Energy Metals Corp. (CSE:DEMC)
Canada flag Canada · Delayed Price · Currency is CAD
0.1150
+0.0050 (4.55%)
At close: Oct 30, 2026

Discovery Energy Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20260.100.120.100.120.124.55%20,138
Oct 29, 20260.100.120.100.110.11-45,461
Oct 28, 20260.110.120.110.110.11-4.35%69,833
Oct 27, 20260.110.120.110.120.129.52%3,698
Oct 26, 20260.110.110.110.110.11-6,015
Oct 23, 20260.110.110.110.110.11-24,695
Oct 22, 20260.110.110.110.110.11-8.70%4,510
Oct 21, 20260.110.120.110.120.124.55%2,571
Oct 20, 20260.100.120.100.110.11-22,973
Oct 19, 20260.120.120.110.110.11-8.33%12,758
Oct 16, 20260.120.120.110.120.1220.00%5,724
Oct 15, 20260.110.120.100.100.10-9.09%142,900
Oct 14, 20260.100.120.100.110.11-6,588
Oct 13, 20260.100.120.100.110.11-32,791
Oct 9, 20260.130.130.110.110.114.76%11,500
Oct 8, 20260.130.130.100.110.1110.53%44,729
Oct 7, 20260.110.130.100.100.10-5.00%36,545
Oct 6, 20260.110.120.100.100.10-13.04%39,215
Oct 5, 20260.110.120.110.120.12-8.00%42,963
Oct 2, 20260.120.130.120.130.13-3.85%94,287
Oct 1, 20260.140.140.130.130.13-7.14%12,000
Sep 30, 20260.130.140.120.140.147.69%14,756
Sep 29, 20260.140.140.130.130.13-3.70%8,517
Sep 28, 20260.120.140.120.140.1422.73%80,010
Sep 25, 20260.110.110.110.110.1110.00%43,583
Sep 24, 20260.100.100.100.100.10-33,772
Sep 23, 20260.100.100.090.100.105.26%57,350
Sep 22, 20260.100.100.090.100.10-108,749
Sep 21, 20260.090.100.090.100.105.56%109,735
Sep 18, 20260.090.090.090.090.09-38,196
Sep 17, 20260.100.100.090.090.09-48,519
Sep 16, 20260.090.100.090.090.09-64,189
Sep 15, 20260.100.100.090.090.09-10.00%333,979
Sep 14, 20260.110.110.100.100.10-9.09%70,234
Sep 11, 20260.120.130.100.110.11-4.35%299,582
Sep 10, 20260.140.150.110.120.12-23.33%228,201
Sep 9, 20260.150.150.140.150.15-48,123
Sep 8, 20260.160.160.140.150.15-6.25%38,743
Sep 4, 20260.130.160.130.160.166.67%84,045
Sep 3, 20260.160.170.140.150.15-3.23%137,346
Sep 2, 20260.160.170.140.160.16-6.06%132,509
Sep 1, 20260.170.170.170.170.17-2.94%61,163
Aug 31, 20260.170.170.160.170.17-45,728
Aug 28, 20260.170.170.160.170.17-2.86%128,695
Aug 27, 20260.170.180.170.180.182.94%52,408
Aug 26, 20260.170.180.170.170.17-36,419
Aug 25, 20260.170.180.170.170.17-5.56%87,511
Aug 24, 20260.180.180.160.180.182.86%127,074
Aug 21, 20260.180.190.180.180.18-5.41%148,130
Aug 20, 20260.190.190.170.190.19-44,492