Skip to main content
logo
Discovery Energy Metals Corp. (DEMCF)
OTCMKTS · Delayed Price · Currency is USD
0.0857
-0.0033 (-3.73%)
At close: Mar 27, 2026

DEMCF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20260.090.100.090.090.09-3.71%10,311
Mar 26, 20260.090.090.090.090.09-3.37%2,831
Mar 25, 20260.090.090.090.090.091.21%7,722
Mar 24, 20260.090.090.090.090.095.81%5,391
Mar 23, 20260.090.090.090.090.091.18%3,800
Mar 20, 20260.100.100.090.090.09-4,878
Mar 19, 20260.100.100.090.090.09-8.11%11,370
Mar 18, 20260.090.090.080.090.09-4.05%6,656
Mar 17, 20260.080.100.080.100.102.12%3,564
Mar 16, 20260.070.100.070.090.091.83%17,182
Mar 13, 20260.100.110.080.090.093.00%13,197
Mar 12, 20260.080.100.080.090.0912.36%85,962
Mar 11, 20260.100.100.080.080.08-0.62%5,804
Mar 10, 20260.100.100.070.080.08-13.80%11,374
Mar 9, 20260.090.110.090.090.09-2.50%17,985
Mar 6, 20260.090.100.090.100.1011.25%14,286
Mar 5, 20260.090.090.090.090.09-16.39%4,756
Mar 4, 20260.090.110.080.100.1030.34%25,849
Mar 3, 20260.080.080.080.080.08-1.12%20,311
Mar 2, 20260.080.100.080.080.08-2.56%12,597
Feb 27, 20260.070.090.070.080.08-8.78%13,709
Feb 26, 20260.090.090.090.090.09-2.17%4,144
Feb 25, 20260.100.110.080.090.09-16.36%36,885
Feb 24, 20260.090.110.090.110.1123.32%2,486
Feb 23, 20260.110.110.090.090.09-16.64%1,783
Feb 20, 20260.110.120.100.110.11-6.14%42,418
Feb 19, 20260.110.110.110.110.111.15%1,504
Feb 18, 20260.110.120.110.110.113.02%54,688
Feb 17, 20260.110.120.100.110.11-0.55%5,898
Feb 13, 20260.110.110.100.110.11-3.25%5,868
Feb 12, 20260.110.120.110.110.110.62%22,928
Feb 11, 20260.120.120.110.110.11-5.52%21,734
Feb 10, 20260.120.120.120.120.124.00%852
Feb 9, 20260.120.120.100.120.12-2.54%96,066
Feb 6, 20260.080.120.070.120.12100.00%546,775
Feb 5, 20260.060.060.060.060.06-15.83%9,157
Feb 4, 20260.070.090.070.070.07-12.38%2,021
Feb 3, 20260.080.090.080.080.08-75,588
Feb 2, 20260.080.080.070.080.080.25%4,500
Jan 30, 20260.080.080.080.080.08-2.68%374
Jan 28, 20260.080.090.080.080.08-5.75%14,116
Jan 27, 20260.060.090.060.090.0910.83%36,680
Jan 26, 20260.060.090.060.080.08-1.88%28,928
Jan 23, 20260.090.090.070.080.081.27%20,193
Jan 22, 20260.080.080.080.080.0816.69%3,568
Jan 21, 20260.060.070.060.070.07-0.44%564
Jan 20, 20260.090.090.070.070.07-8.11%73,381
Jan 16, 20260.060.090.060.070.074.52%19,016
Jan 15, 20260.060.090.060.070.07-11.83%21,766
Jan 14, 20260.070.080.070.080.0818.09%13,872