Skip to main content
/
Discovery Energy Metals Corp. (DEMCF)
OTCMKTS · Delayed Price · Currency is USD
0.0572
-0.0013 (-2.22%)
At close: Jun 6, 2025

Discovery Energy Metals Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxOct 17, 2022→Jun 6, 2025Max ▾Nov '22Jan '23Mar '23May '23Jul '23Sep '23Nov '23Jan '24Mar '24May '24Jul '24Sep '24Nov '24Jan '25Mar '25May '25Jan '23​Jan '23May '23​May '23Sep '23​Sep '23Jan '24​Jan '24May '24​May '24Sep '24​Sep '24Jan '25​Jan '25May '25​May '2500.2000.4000.0572

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20250.050.070.050.060.06-2.22%13,453
Jun 5, 20250.050.060.050.060.06-5.65%12,965
Jun 4, 20250.050.070.040.060.0616.98%141,275
Jun 3, 20250.050.060.050.050.05-18.46%8,786
Jun 2, 20250.040.070.040.070.0738.30%169,234
May 30, 20250.040.050.040.050.055.86%16,911
May 29, 20250.040.040.040.040.043.26%17,296
May 28, 20250.050.050.040.040.04-4.44%9,582
May 27, 20250.050.060.040.050.057.14%98,182
May 23, 20250.040.040.040.040.04-2.55%3,355
May 22, 20250.040.040.040.040.04-0.23%1,370
May 21, 20250.040.050.040.040.0410.77%38,339
May 20, 20250.040.050.040.040.04-22.77%15,634
May 19, 20250.040.050.040.050.0520.53%52,736
May 16, 20250.040.050.040.040.04-10.47%3,428
May 15, 20250.040.050.040.050.05-6,678
May 14, 20250.040.060.040.050.05-10.86%4,662
May 13, 20250.060.060.040.050.055.00%24,875
May 12, 20250.060.060.050.050.05-15.40%22,642
May 9, 20250.060.060.060.060.061.03%5,143
May 8, 20250.060.060.060.060.062.45%44,930
May 7, 20250.060.060.050.060.063.63%4,823
May 6, 20250.050.060.050.060.06-1.61%156,942
May 5, 20250.060.060.050.060.06-2.44%5,664
May 2, 20250.060.060.050.060.0610.38%20,739
May 1, 20250.050.050.050.050.05-1.52%7,570
Apr 30, 20250.050.050.050.050.051.54%3,885
Apr 29, 20250.050.050.050.050.053.17%8,328
Apr 28, 20250.050.050.050.050.050.20%21,988
Apr 25, 20250.050.050.050.050.052.65%13,178
Apr 24, 20250.060.060.050.050.05-10.42%7,075
Apr 23, 20250.050.060.050.050.055.19%42,454
Apr 22, 20250.050.050.050.050.054.00%805
Apr 21, 20250.040.050.040.050.05-2.72%2,853
Apr 17, 20250.050.060.050.050.0514.22%8,374
Apr 16, 20250.060.060.050.050.05-10.00%2,425
Apr 15, 20250.060.060.050.050.055.93%12,602
Apr 14, 20250.040.050.040.050.05-6.16%9,912
Apr 11, 20250.050.050.050.050.05-7.02%37,195
Apr 10, 20250.050.050.050.050.0510.41%2,615
Apr 9, 20250.040.050.040.050.05-0.41%3,868
Apr 8, 20250.040.050.040.050.0510.56%146,582
Apr 7, 20250.040.050.040.040.041.14%39,359
Apr 4, 20250.050.050.040.040.04-35,573
Apr 3, 20250.040.060.040.040.04-4,642
Apr 2, 20250.050.050.040.040.04-10.20%6,000
Apr 1, 20250.040.050.040.050.0513.95%10,428
Mar 31, 20250.060.060.040.040.04-20.37%7,493
Mar 28, 20250.050.050.040.050.0531.71%16,206
Mar 27, 20250.050.050.040.040.04-10.87%1,308