Discovery Energy Metals Corp. (CSE:DEMC)
Canada · Delayed Price · Currency is CAD 0.2400
0.00 (0.00%)
At close: Jun 23, 2026
Discovery Energy Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | - | 271,917 |
| Jun 22, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 232,552 |
| Jun 19, 2026 | 0.24 | 0.26 | 0.23 | 0.25 | 0.25 | - | 251,730 |
| Jun 18, 2026 | 0.26 | 0.27 | 0.24 | 0.25 | 0.25 | 4.17% | 381,831 |
| Jun 17, 2026 | 0.25 | 0.26 | 0.23 | 0.24 | 0.24 | 4.35% | 255,211 |
| Jun 16, 2026 | 0.27 | 0.27 | 0.22 | 0.23 | 0.23 | -13.21% | 185,481 |
| Jun 15, 2026 | 0.27 | 0.29 | 0.26 | 0.27 | 0.27 | 6.00% | 551,893 |
| Jun 12, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 11.11% | 399,665 |
| Jun 11, 2026 | 0.22 | 0.23 | 0.20 | 0.23 | 0.23 | - | 392,152 |
| Jun 10, 2026 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 12.50% | 434,541 |
| Jun 9, 2026 | 0.21 | 0.23 | 0.18 | 0.20 | 0.20 | 11.11% | 301,650 |
| Jun 8, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -7.69% | 137,682 |
| Jun 5, 2026 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | -2.50% | 34,292 |
| Jun 4, 2026 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -4.76% | 104,917 |
| Jun 3, 2026 | 0.22 | 0.24 | 0.20 | 0.21 | 0.21 | - | 111,558 |
| 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 |