Skip to main content
logo
Discovery Energy Metals Corp. (DEMCF)
OTCMKTS · Delayed Price · Currency is USD
0.0825
-0.0045 (-5.23%)
At close: Dec 26, 2025

Discovery Energy Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 20250.090.090.080.080.08-5.17%16,901
Dec 24, 20250.080.090.080.090.099.02%1,517
Dec 23, 20250.080.090.080.080.08-3.62%12,691
Dec 22, 20250.090.100.080.080.086.15%122,874
Dec 19, 20250.080.090.080.080.08-6.36%5,931
Dec 18, 20250.090.090.080.080.08-8.36%33,118
Dec 17, 20250.080.090.080.090.0916.54%14,657
Dec 16, 20250.080.090.080.080.08-2.74%8,105
Dec 15, 20250.080.090.080.080.085.53%7,754
Dec 12, 20250.080.080.080.080.08-7.88%11,562
Dec 11, 20250.080.090.080.080.08-0.36%14,408
Dec 10, 20250.080.080.080.080.081.97%14,816
Dec 9, 20250.080.080.080.080.080.12%3,532
Dec 8, 20250.060.090.060.080.08-3.80%27,702
Dec 5, 20250.080.090.080.080.081.20%7,313
Dec 4, 20250.080.090.080.080.08-5.23%4,159
Dec 3, 20250.090.090.080.090.099.19%12,762
Dec 2, 20250.090.090.080.080.080.63%6,511
Dec 1, 20250.080.090.080.080.08-8.57%19,248
Nov 26, 20250.090.090.080.090.090.69%22,087
Nov 25, 20250.090.090.090.090.09-5.75%5,636
Nov 24, 20250.080.090.080.090.0910.16%53,466
Nov 21, 20250.080.090.080.080.08-2.11%21,241
Nov 20, 20250.090.090.090.090.09-6.46%27,392
Nov 19, 20250.090.090.090.090.09-0.44%16,372
Nov 18, 20250.090.090.090.090.09-2.24%12,864
Nov 17, 20250.090.100.090.090.09-0.53%16,436
Nov 14, 20250.100.100.090.090.090.43%1,612
Nov 13, 20250.100.100.090.090.094.44%991
Nov 12, 20250.090.090.090.090.09-3.43%4,081
Nov 11, 20250.090.100.090.090.093.56%64,596
Nov 10, 20250.100.100.090.090.09-5.06%4,206
Nov 7, 20250.090.090.090.090.095.33%22,294
Nov 6, 20250.090.090.090.090.09-23,463
Nov 5, 20250.100.100.090.090.09-3.74%62,445
Nov 4, 20250.090.100.090.090.09-1.06%6,805
Nov 3, 20250.090.090.090.090.09-3.08%26,790
Oct 31, 20250.100.100.090.100.10-2.99%16,189
Oct 30, 20250.100.100.100.100.101.72%1,079
Oct 29, 20250.100.110.100.100.10-0.60%4,665
Oct 28, 20250.100.100.090.100.1010.44%1,711
Oct 27, 20250.090.100.090.090.09-15.49%36,624
Oct 24, 20250.100.110.100.110.116.93%28,907
Oct 23, 20250.100.100.100.100.10-4.23%15,811
Oct 22, 20250.100.100.100.100.109.47%10,936
Oct 21, 20250.090.100.090.100.10-4.04%201,103
Oct 20, 20250.090.110.090.100.101.54%11,762
Oct 17, 20250.090.110.080.100.10-3.75%4,052
Oct 16, 20250.110.110.100.100.106.63%94,649
Oct 15, 20250.080.100.080.100.108.32%25,357