Discovery Energy Metals Corp. (CSE:DEMC)
Canada · Delayed Price · Currency is CAD 0.0900
0.00 (0.00%)
At close: Sep 18, 2026
Discovery Energy Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 38,196 |
| Sep 17, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | - | 48,519 |
| Sep 16, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | - | 64,189 |
| Sep 15, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -10.00% | 333,979 |
| Sep 14, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 70,234 |
| Sep 11, 2026 | 0.12 | 0.13 | 0.10 | 0.11 | 0.11 | -4.35% | 299,582 |
| Sep 10, 2026 | 0.14 | 0.15 | 0.11 | 0.12 | 0.12 | -23.33% | 228,201 |
| Sep 9, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 48,123 |
| Sep 8, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -6.25% | 38,743 |
| Sep 4, 2026 | 0.13 | 0.16 | 0.13 | 0.16 | 0.16 | 6.67% | 84,045 |
| Sep 3, 2026 | 0.16 | 0.17 | 0.14 | 0.15 | 0.15 | -3.23% | 137,346 |
| Sep 2, 2026 | 0.16 | 0.17 | 0.14 | 0.16 | 0.16 | -6.06% | 132,509 |
| Sep 1, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 61,163 |
| Aug 31, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 45,728 |
| Aug 28, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.86% | 128,695 |
| Aug 27, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 52,408 |
| Aug 26, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 36,419 |
| Aug 25, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 87,511 |
| Aug 24, 2026 | 0.18 | 0.18 | 0.16 | 0.18 | 0.18 | 2.86% | 127,074 |
| Aug 21, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -5.41% | 148,130 |
| Aug 20, 2026 | 0.19 | 0.19 | 0.17 | 0.19 | 0.19 | - | 44,492 |
| Aug 19, 2026 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | 23.33% | 80,404 |
| Aug 18, 2026 | 0.16 | 0.18 | 0.15 | 0.15 | 0.15 | -14.29% | 37,250 |
| Aug 17, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | - | 71,261 |
| Aug 14, 2026 | 0.15 | 0.19 | 0.15 | 0.18 | 0.18 | 9.37% | 91,375 |
| Aug 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 20,373 |
| Aug 12, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 140,968 |
| Aug 11, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 3.03% | 254,477 |
| Aug 10, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 73,608 |
| Aug 7, 2026 | 0.17 | 0.19 | 0.16 | 0.17 | 0.17 | -8.33% | 218,579 |
| Aug 6, 2026 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -2.70% | 143,347 |
| Aug 5, 2026 | 0.17 | 0.20 | 0.17 | 0.19 | 0.19 | 8.82% | 150,641 |
| Aug 4, 2026 | 0.21 | 0.21 | 0.17 | 0.17 | 0.17 | -15.00% | 418,929 |
| Jul 31, 2026 | 0.23 | 0.28 | 0.20 | 0.20 | 0.20 | -13.04% | 305,095 |
| Jul 30, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | 2.22% | 147,649 |
| Jul 29, 2026 | 0.21 | 0.27 | 0.20 | 0.23 | 0.23 | -16.67% | 153,686 |
| Jul 28, 2026 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 8.00% | 86,747 |
| Jul 27, 2026 | 0.27 | 0.27 | 0.23 | 0.25 | 0.25 | -3.85% | 184,462 |
| Jul 24, 2026 | 0.23 | 0.27 | 0.21 | 0.26 | 0.26 | 13.04% | 423,259 |
| Jul 23, 2026 | 0.20 | 0.23 | 0.18 | 0.23 | 0.23 | 15.00% | 170,017 |
| Jul 22, 2026 | 0.21 | 0.21 | 0.17 | 0.20 | 0.20 | -2.44% | 141,819 |
| Jul 21, 2026 | 0.22 | 0.23 | 0.20 | 0.21 | 0.21 | -8.89% | 211,095 |
| Jul 20, 2026 | 0.24 | 0.25 | 0.22 | 0.23 | 0.23 | -4.26% | 251,397 |
| Jul 17, 2026 | 0.25 | 0.26 | 0.23 | 0.24 | 0.24 | -6.00% | 99,026 |
| Jul 16, 2026 | 0.26 | 0.30 | 0.24 | 0.25 | 0.25 | - | 293,964 |
| Jul 15, 2026 | 0.26 | 0.29 | 0.24 | 0.25 | 0.25 | -1.96% | 363,715 |
| Jul 14, 2026 | 0.27 | 0.27 | 0.24 | 0.26 | 0.26 | 2.00% | 118,177 |
| Jul 13, 2026 | 0.27 | 0.29 | 0.25 | 0.25 | 0.25 | -9.09% | 200,203 |
| Jul 10, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -8.33% | 160,285 |
| Jul 9, 2026 | 0.30 | 0.33 | 0.29 | 0.30 | 0.30 | 3.45% | 222,271 |