Discovery Energy Metals Corp. (CSE:DEMC)
Canada · Delayed Price · Currency is CAD 0.1550
-0.0100 (-6.06%)
May 1, 2026, 3:33 PM EST
Discovery Energy Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | - | -6.25% | - |
| 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 |
| Mar 13, 2026 | 0.14 | 0.15 | 0.11 | 0.11 | 0.11 | 4.76% | 22,000 |
| Mar 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 91,000 |
| Mar 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 2,846 |
| Mar 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -27.59% | 500 |
| Mar 9, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 31.82% | 16,898 |
| Mar 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -29.03% | 2,000 |
| Mar 4, 2026 | 0.12 | 0.16 | 0.12 | 0.16 | 0.16 | 55.00% | 31,500 |
| Mar 3, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 36,940 |
| Mar 2, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 35,000 |
| Feb 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 110,187 |
| Feb 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.33% | 18,000 |
| Feb 25, 2026 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -20.00% | 152,497 |
| Feb 18, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 46,500 |
| Feb 17, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 10,000 |
| Feb 13, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -9.09% | 800 |
| Feb 12, 2026 | 0.17 | 0.17 | 0.15 | 0.17 | 0.17 | 3.13% | 69,656 |
| Feb 11, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 43,000 |
| Feb 10, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 12,500 |
| Feb 9, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -9.09% | 43,545 |
| Feb 6, 2026 | 0.13 | 0.17 | 0.13 | 0.17 | 0.17 | 53.49% | 1,411,165 |
| Feb 4, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -2.27% | 3,661 |
| Feb 3, 2026 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | 4.76% | 72,500 |